43,510€
0,72%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 43,50 | 43,72 | 43,32 | 43,32 | 0,28% | 807,00 |
| 27.02.2025 | 44,20 | 44,20 | 43,14 | 43,20 | -1,55% | 634,00 |
| 26.02.2025 | 44,06 | 44,24 | 43,88 | 43,88 | 0,83% | 56,00 |
| 25.02.2025 | 42,02 | 43,52 | 41,84 | 43,52 | 2,98% | 781,00 |
| 24.02.2025 | 42,70 | 42,70 | 42,26 | 42,26 | -1,45% | 37,00 |
| 21.02.2025 | 43,90 | 43,90 | 42,88 | 42,88 | -0,92% | 380,00 |
| 20.02.2025 | 44,36 | 44,36 | 43,28 | 43,28 | -2,43% | 273,00 |
| 19.02.2025 | 46,00 | 46,00 | 44,36 | 44,36 | -4,15% | 548,00 |
| 18.02.2025 | 45,62 | 46,30 | 45,50 | 46,28 | 1,58% | 1.045,00 |
| 17.02.2025 | 45,84 | 46,16 | 45,24 | 45,56 | -0,04% | 462,00 |
| 14.02.2025 | 44,20 | 45,58 | 44,00 | 45,58 | 2,43% | 1.003,00 |
| 13.02.2025 | 44,38 | 44,74 | 44,38 | 44,50 | 0,00% | 824,00 |
| 12.02.2025 | 44,34 | 44,50 | 43,80 | 44,50 | 1,23% | 1.378,00 |
| 11.02.2025 | 44,08 | 44,38 | 43,62 | 43,96 | -0,36% | 105,00 |
| 10.02.2025 | 43,74 | 44,12 | 43,74 | 44,12 | 1,33% | 135,00 |
| 07.02.2025 | 42,02 | 43,62 | 42,02 | 43,54 | 4,56% | 1.104,00 |
| 06.02.2025 | 39,68 | 41,84 | 39,68 | 41,64 | 7,10% | 851,00 |
| 05.02.2025 | 39,16 | 39,16 | 38,88 | 38,88 | -0,46% | 152,00 |
| 04.02.2025 | 38,84 | 39,06 | 38,84 | 39,06 | -0,41% | 13,00 |
| 03.02.2025 | 38,70 | 39,46 | 38,42 | 39,22 | -0,15% | 128,00 |
| 31.01.2025 | 39,40 | 39,58 | 39,28 | 39,28 | -0,36% | 1.693,00 |
| 30.01.2025 | 39,54 | 39,68 | 39,40 | 39,42 | 1,00% | 3.615,00 |
| 29.01.2025 | 39,41 | 39,48 | 38,76 | 39,03 | -0,18% | - |
| 28.01.2025 | 38,70 | 39,10 | 38,70 | 39,10 | -0,05% | 1.077,00 |
| 27.01.2025 | 39,34 | 39,34 | 38,98 | 39,12 | -0,20% | 1.401,00 |
| 24.01.2025 | 39,50 | 39,50 | 39,06 | 39,20 | 0,31% | 245,00 |
| 23.01.2025 | 39,00 | 39,10 | 38,84 | 39,08 | 0,15% | 1.570,00 |
| 22.01.2025 | 39,18 | 39,18 | 39,02 | 39,02 | -0,31% | 10,00 |
| 21.01.2025 | 38,32 | 39,14 | 37,72 | 39,14 | 1,66% | 308,00 |
| 20.01.2025 | 38,22 | 38,50 | 37,98 | 38,50 | 0,89% | 967,00 |
| 17.01.2025 | 36,84 | 38,16 | 36,84 | 38,16 | 4,78% | 1.293,00 |
| 16.01.2025 | 36,94 | 36,96 | 36,42 | 36,42 | -0,92% | 282,00 |
| 15.01.2025 | 35,82 | 36,76 | 35,82 | 36,76 | 2,80% | 1.150,00 |
| 14.01.2025 | 35,68 | 35,80 | 35,68 | 35,76 | -0,22% | 485,00 |
| 13.01.2025 | 35,84 | 35,84 | 35,84 | 35,84 | -0,94% | 1,00 |
| 10.01.2025 | 36,90 | 37,06 | 36,04 | 36,18 | -0,50% | 733,00 |
| 09.01.2025 | 36,36 | 36,36 | 36,36 | 36,36 | 0,06% | 23,00 |
| 08.01.2025 | 35,98 | 36,34 | 35,98 | 36,34 | -0,16% | 326,00 |
| 07.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,28% | 30,00 |
| 06.01.2025 | 35,74 | 36,30 | 35,48 | 36,30 | 1,85% | 271,00 |
| 03.01.2025 | 35,76 | 35,94 | 35,64 | 35,64 | -0,45% | 127,00 |
| 02.01.2025 | 36,04 | 36,04 | 35,38 | 35,80 | 0,22% | 157,00 |
| 30.12.2024 | 35,72 | 35,72 | 35,72 | 35,72 | -0,78% | 1,00 |
| 27.12.2024 | 36,12 | 36,40 | 36,00 | 36,00 | -0,28% | 869,00 |
| 23.12.2024 | 36,08 | 36,12 | 35,94 | 36,10 | 0,67% | 288,00 |
| 20.12.2024 | 35,68 | 35,86 | 35,68 | 35,86 | -1,48% | 24,00 |
| 19.12.2024 | 36,78 | 36,78 | 36,40 | 36,40 | -1,67% | 18,00 |
| 18.12.2024 | 37,10 | 37,10 | 37,02 | 37,02 | 0,49% | 670,00 |
| 17.12.2024 | 36,90 | 36,90 | 36,70 | 36,84 | -0,49% | 779,00 |
| 16.12.2024 | 37,46 | 37,58 | 36,72 | 37,02 | -1,91% | 53,00 |
| 13.12.2024 | 37,96 | 37,96 | 37,74 | 37,74 | -3,63% | 23,00 |
| 12.12.2024 | 39,16 | 39,16 | 39,16 | 39,16 | 2,03% | 4,00 |
| 11.12.2024 | 38,38 | 38,38 | 38,38 | 38,38 | -0,42% | 1,00 |
| 10.12.2024 | 38,54 | 38,54 | 38,54 | 38,54 | 0,42% | 1,00 |
| 09.12.2024 | 38,38 | 38,38 | 38,38 | 38,38 | -2,64% | 83,00 |
| 06.12.2024 | 39,26 | 39,54 | 39,10 | 39,42 | -0,76% | 313,00 |
| 05.12.2024 | 39,10 | 39,72 | 38,94 | 39,72 | 1,74% | 83,00 |
| 04.12.2024 | 39,50 | 39,50 | 38,88 | 39,04 | -3,75% | 148,00 |
| 03.12.2024 | 39,82 | 40,90 | 39,82 | 40,56 | 1,00% | 110,00 |
| 02.12.2024 | 40,42 | 40,42 | 40,02 | 40,16 | 0,85% | 112,00 |
| 29.11.2024 | 39,92 | 39,92 | 39,82 | 39,82 | -1,34% | 251,00 |
| 28.11.2024 | 40,10 | 40,36 | 40,10 | 40,36 | 2,75% | 204,00 |
| 27.11.2024 | 39,98 | 39,98 | 39,28 | 39,28 | -4,38% | 105,00 |
| 26.11.2024 | 41,32 | 41,32 | 41,08 | 41,08 | -1,56% | 300,00 |
| 25.11.2024 | 41,80 | 42,04 | 41,22 | 41,73 | 0,60% | - |
| 22.11.2024 | 41,62 | 41,62 | 41,48 | 41,48 | -1,00% | 138,00 |
| 21.11.2024 | 41,06 | 41,92 | 41,06 | 41,90 | 0,96% | 61,00 |
| 20.11.2024 | 41,50 | 41,50 | 41,50 | 41,50 | 0,90% | 91,00 |
| 19.11.2024 | 41,69 | 41,73 | 40,56 | 41,13 | -0,94% | - |
| 18.11.2024 | 41,88 | 41,88 | 41,52 | 41,52 | -1,03% | 1.291,00 |
| 15.11.2024 | 41,42 | 41,98 | 41,08 | 41,95 | -0,40% | - |
| 14.11.2024 | 41,80 | 42,12 | 41,80 | 42,12 | 1,59% | 201,00 |
| 13.11.2024 | 41,46 | 41,46 | 41,46 | 41,46 | 0,93% | 250,00 |
| 12.11.2024 | 41,64 | 41,64 | 41,08 | 41,08 | -1,82% | 26,00 |
| 11.11.2024 | 41,72 | 41,84 | 41,62 | 41,84 | 3,51% | 1.445,00 |
| 08.11.2024 | 39,80 | 40,42 | 39,50 | 40,42 | 1,00% | 68,00 |
| 07.11.2024 | 40,02 | 40,02 | 40,02 | 40,02 | 1,57% | 735,00 |
| 06.11.2024 | 40,20 | 40,20 | 39,08 | 39,40 | 4,68% | 230,00 |
| 05.11.2024 | 35,36 | 37,64 | 35,16 | 37,64 | 7,24% | 3.431,00 |
| 04.11.2024 | 35,87 | 36,14 | 35,05 | 35,10 | -0,85% | - |
| 01.11.2024 | 36,12 | 36,26 | 35,40 | 35,40 | -1,72% | 759,00 |
| 31.10.2024 | 36,31 | 36,58 | 35,85 | 36,02 | -1,32% | - |
| 30.10.2024 | 36,24 | 36,71 | 35,72 | 36,50 | 0,58% | - |
| 29.10.2024 | 36,34 | 36,55 | 36,02 | 36,29 | -0,06% | - |
| 28.10.2024 | 35,44 | 36,38 | 35,42 | 36,31 | 3,07% | - |
| 25.10.2024 | 34,67 | 36,19 | 34,61 | 35,23 | 0,71% | - |
| 24.10.2024 | 34,98 | 34,98 | 34,98 | 34,98 | 0,63% | 1,00 |
| 23.10.2024 | 35,14 | 35,14 | 34,76 | 34,76 | 0,46% | 11,00 |
| 22.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,55% | 159,00 |
| 21.10.2024 | 34,93 | 35,13 | 34,58 | 34,79 | -1,05% | - |
| 18.10.2024 | 35,30 | 35,30 | 35,16 | 35,16 | -0,11% | 144,00 |
| 17.10.2024 | 34,92 | 35,66 | 34,88 | 35,20 | 0,86% | - |
| 16.10.2024 | 35,00 | 35,00 | 34,90 | 34,90 | -0,85% | 183,00 |
| 15.10.2024 | 35,32 | 35,32 | 35,16 | 35,20 | -1,01% | 2.833,00 |
| 14.10.2024 | 35,12 | 35,56 | 35,12 | 35,56 | -0,17% | 519,00 |
| 11.10.2024 | 35,69 | 35,79 | 35,46 | 35,62 | -0,72% | - |
| 10.10.2024 | 35,88 | 35,88 | 35,88 | 35,88 | 0,42% | 40,00 |
| 09.10.2024 | 35,43 | 35,74 | 35,16 | 35,73 | 0,70% | - |
| 08.10.2024 | 35,21 | 35,51 | 34,94 | 35,48 | 0,11% | - |
| 07.10.2024 | 35,92 | 36,00 | 34,80 | 35,44 | -1,64% | - |