103,750€
0,44%
Echtzeit-Aktienkurs Brunello Cucinelli S.P.A.
Bid:
Ask:
Aktienkurse zur Brunello Cucinelli S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 103,70 | 104,20 | 102,90 | 104,10 | 0,77% | 120,00 |
| 17.12.2024 | 103,30 | 103,80 | 103,10 | 103,30 | -0,29% | 15,00 |
| 16.12.2024 | 103,70 | 103,90 | 102,60 | 103,60 | -0,77% | 116,00 |
| 13.12.2024 | 106,10 | 106,90 | 103,70 | 104,40 | -1,79% | 389,00 |
| 12.12.2024 | 100,90 | 106,40 | 100,90 | 106,30 | 7,43% | 633,00 |
| 11.12.2024 | 97,65 | 98,95 | 97,25 | 98,95 | 1,64% | 462,00 |
| 10.12.2024 | 98,65 | 98,65 | 97,35 | 97,35 | -1,67% | 76,00 |
| 09.12.2024 | 96,90 | 100,00 | 96,90 | 99,00 | 1,54% | 202,00 |
| 06.12.2024 | 97,50 | 97,50 | 97,50 | 97,50 | 1,99% | 103,00 |
| 05.12.2024 | 95,60 | 96,05 | 95,55 | 95,60 | -0,16% | 46,00 |
| 04.12.2024 | 96,30 | 96,35 | 95,75 | 95,75 | 0,74% | 71,00 |
| 03.12.2024 | 95,20 | 95,50 | 95,05 | 95,05 | 0,96% | 98,00 |
| 02.12.2024 | 93,20 | 94,85 | 93,20 | 94,15 | 0,97% | 91,00 |
| 29.11.2024 | 93,25 | 93,25 | 93,25 | 93,25 | -0,59% | 90,00 |
| 28.11.2024 | 94,20 | 94,20 | 93,80 | 93,80 | 0,37% | 15,00 |
| 27.11.2024 | 94,60 | 94,60 | 93,20 | 93,45 | -1,06% | 174,00 |
| 26.11.2024 | 94,55 | 94,75 | 94,45 | 94,45 | 1,89% | 383,00 |
| 25.11.2024 | 92,05 | 95,25 | 92,05 | 92,70 | 1,09% | 277,00 |
| 22.11.2024 | 89,10 | 91,70 | 89,10 | 91,70 | 3,97% | 36,00 |
| 21.11.2024 | 87,00 | 88,38 | 86,15 | 88,20 | 0,54% | - |
| 20.11.2024 | 88,43 | 89,68 | 87,48 | 87,73 | 1,01% | - |
| 19.11.2024 | 87,10 | 87,10 | 86,85 | 86,85 | -1,86% | 32,00 |
| 18.11.2024 | 88,10 | 88,50 | 88,10 | 88,50 | -0,34% | 289,00 |
| 15.11.2024 | 88,80 | 88,80 | 88,80 | 88,80 | -0,78% | 1,00 |
| 14.11.2024 | 89,50 | 89,50 | 89,50 | 89,50 | 1,99% | 150,00 |
| 13.11.2024 | 86,65 | 88,05 | 86,13 | 87,75 | 1,09% | - |
| 12.11.2024 | 89,25 | 89,25 | 86,35 | 86,80 | -4,98% | 53,00 |
| 11.11.2024 | 91,20 | 91,80 | 91,20 | 91,35 | 1,27% | 133,00 |
| 08.11.2024 | 91,35 | 91,35 | 90,20 | 90,20 | -3,37% | 70,00 |
| 07.11.2024 | 91,85 | 93,35 | 91,85 | 93,35 | 2,30% | 43,00 |
| 06.11.2024 | 92,35 | 92,35 | 91,25 | 91,25 | 1,00% | 213,00 |
| 05.11.2024 | 90,35 | 90,35 | 90,35 | 90,35 | -1,53% | 14,00 |
| 04.11.2024 | 91,75 | 91,75 | 91,75 | 91,75 | 0,33% | 1,00 |
| 01.11.2024 | 90,40 | 91,45 | 90,40 | 91,45 | 1,61% | 15,00 |
| 31.10.2024 | 91,85 | 91,85 | 90,00 | 90,00 | -1,15% | 32,00 |
| 30.10.2024 | 93,35 | 93,35 | 91,05 | 91,05 | -2,83% | 668,00 |
| 29.10.2024 | 93,95 | 93,95 | 93,70 | 93,70 | 0,05% | 52,00 |
| 28.10.2024 | 93,60 | 94,00 | 93,60 | 93,65 | 0,27% | 555,00 |
| 25.10.2024 | 93,35 | 93,80 | 92,85 | 93,40 | -0,43% | 176,00 |
| 24.10.2024 | 93,80 | 93,80 | 93,80 | 93,80 | 1,02% | 3,00 |
| 23.10.2024 | 93,00 | 93,20 | 92,50 | 92,85 | -0,32% | 302,00 |
| 22.10.2024 | 94,10 | 94,10 | 92,95 | 93,15 | -0,96% | 4,00 |
| 21.10.2024 | 95,65 | 95,65 | 93,90 | 94,05 | -0,69% | 328,00 |
| 18.10.2024 | 94,45 | 94,70 | 94,45 | 94,70 | -0,32% | 300,00 |
| 17.10.2024 | 93,45 | 95,20 | 93,45 | 95,00 | 5,38% | 278,00 |
| 16.10.2024 | 90,15 | 90,15 | 90,10 | 90,15 | -2,54% | 210,00 |
| 15.10.2024 | 95,00 | 95,78 | 92,05 | 92,50 | -1,39% | - |
| 14.10.2024 | 94,90 | 94,90 | 93,80 | 93,80 | -1,32% | 111,00 |
| 11.10.2024 | 94,55 | 95,20 | 94,55 | 95,05 | 1,28% | 141,00 |
| 10.10.2024 | 95,70 | 95,70 | 93,85 | 93,85 | -0,95% | 370,00 |
| 09.10.2024 | 94,90 | 94,90 | 94,75 | 94,75 | -0,16% | 41,00 |
| 08.10.2024 | 94,50 | 94,95 | 92,65 | 94,90 | -0,11% | 1.731,00 |
| 07.10.2024 | 94,95 | 95,00 | 93,55 | 95,00 | 0,88% | 375,00 |
| 04.10.2024 | 93,88 | 95,18 | 92,58 | 94,18 | 0,67% | - |
| 03.10.2024 | 93,95 | 93,95 | 93,55 | 93,55 | -2,75% | 61,00 |
| 02.10.2024 | 96,20 | 96,20 | 96,20 | 96,20 | 1,05% | 20,00 |
| 01.10.2024 | 95,70 | 95,70 | 94,60 | 95,20 | -1,35% | 234,00 |
| 30.09.2024 | 95,05 | 96,60 | 95,05 | 96,50 | 1,74% | 292,00 |
| 27.09.2024 | 94,15 | 94,85 | 93,30 | 94,85 | 3,15% | 126,00 |
| 26.09.2024 | 91,10 | 91,95 | 91,10 | 91,95 | 7,42% | 321,00 |
| 25.09.2024 | 85,15 | 85,60 | 84,60 | 85,60 | 0,18% | 631,00 |
| 24.09.2024 | 82,65 | 85,45 | 82,65 | 85,45 | 4,46% | 501,00 |
| 23.09.2024 | 81,65 | 81,80 | 81,40 | 81,80 | -2,21% | 119,00 |
| 20.09.2024 | 85,15 | 85,15 | 83,60 | 83,65 | -4,40% | 318,00 |
| 19.09.2024 | 87,50 | 87,50 | 87,10 | 87,50 | 4,04% | 276,00 |
| 18.09.2024 | 83,60 | 84,10 | 83,60 | 84,10 | -1,41% | 454,00 |
| 17.09.2024 | 85,30 | 85,30 | 85,30 | 85,30 | -0,06% | 100,00 |
| 16.09.2024 | 85,35 | 85,35 | 85,35 | 85,35 | 0,44% | 25,00 |
| 13.09.2024 | 84,25 | 85,45 | 83,85 | 84,98 | 0,38% | - |
| 12.09.2024 | 83,95 | 84,65 | 83,95 | 84,65 | 1,32% | 387,00 |
| 11.09.2024 | 83,55 | 83,55 | 83,55 | 83,55 | 1,27% | 6,00 |
| 10.09.2024 | 82,50 | 82,50 | 82,50 | 82,50 | -0,30% | 225,00 |
| 09.09.2024 | 83,15 | 84,10 | 82,75 | 82,75 | -1,78% | 302,00 |
| 06.09.2024 | 84,25 | 84,25 | 84,25 | 84,25 | -2,03% | 255,00 |
| 05.09.2024 | 87,25 | 87,25 | 86,00 | 86,00 | -3,37% | 124,00 |
| 04.09.2024 | 88,75 | 89,00 | 88,75 | 89,00 | -1,66% | 21,00 |
| 03.09.2024 | 91,30 | 91,30 | 90,20 | 90,50 | 4,26% | 342,00 |
| 02.09.2024 | 89,25 | 89,25 | 86,80 | 86,80 | -2,53% | 52,00 |
| 30.08.2024 | 89,05 | 89,05 | 89,05 | 89,05 | 0,85% | 115,00 |
| 29.08.2024 | 89,10 | 89,10 | 88,30 | 88,30 | -0,56% | 127,00 |
| 28.08.2024 | 88,80 | 88,80 | 88,80 | 88,80 | 0,57% | 60,00 |
| 27.08.2024 | 89,60 | 89,60 | 88,30 | 88,30 | -1,34% | 16,00 |
| 26.08.2024 | 89,50 | 89,50 | 89,50 | 89,50 | 0,28% | 1,00 |
| 23.08.2024 | 90,25 | 90,30 | 89,25 | 89,25 | -1,38% | 83,00 |
| 22.08.2024 | 90,70 | 90,70 | 90,50 | 90,50 | 1,51% | 23,00 |
| 21.08.2024 | 88,25 | 89,15 | 88,10 | 89,15 | 0,68% | 85,00 |
| 20.08.2024 | 88,65 | 88,65 | 88,55 | 88,55 | 1,26% | 118,00 |
| 19.08.2024 | 86,80 | 87,45 | 86,80 | 87,45 | 2,64% | 130,00 |
| 16.08.2024 | 86,40 | 86,40 | 85,20 | 85,20 | 0,00% | 120,00 |
| 15.08.2024 | 85,20 | 85,20 | 85,20 | 85,20 | 1,31% | 1,00 |
| 14.08.2024 | 84,70 | 84,70 | 84,10 | 84,10 | 1,57% | 321,00 |
| 13.08.2024 | 82,80 | 82,80 | 82,80 | 82,80 | -1,72% | 805,00 |
| 12.08.2024 | 84,25 | 84,25 | 84,25 | 84,25 | 1,11% | 10,00 |
| 09.08.2024 | 82,78 | 84,20 | 82,35 | 83,33 | 2,30% | - |
| 08.08.2024 | 81,65 | 81,65 | 81,45 | 81,45 | -0,79% | 236,00 |
| 07.08.2024 | 81,75 | 82,20 | 81,75 | 82,10 | 2,11% | 194,00 |
| 06.08.2024 | 81,55 | 81,55 | 80,40 | 80,40 | -1,53% | 14,00 |
| 05.08.2024 | 80,60 | 81,65 | 80,60 | 81,65 | -2,68% | 402,00 |
| 02.08.2024 | 84,15 | 84,15 | 83,70 | 83,90 | -2,33% | 122,00 |
| 01.08.2024 | 85,85 | 85,90 | 85,85 | 85,90 | -0,69% | 31,00 |