47,840€
-0,37%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 49,54 | 49,66 | 47,52 | 48,02 | -2,12% | 587,00 |
| 15.10.2025 | 50,50 | 50,50 | 49,02 | 49,06 | -0,97% | 245,00 |
| 14.10.2025 | 49,56 | 49,62 | 48,30 | 49,54 | -1,02% | 647,00 |
| 13.10.2025 | 50,50 | 50,70 | 50,05 | 50,05 | 3,84% | 219,00 |
| 10.10.2025 | 50,00 | 50,00 | 48,08 | 48,20 | -2,23% | 2.070,00 |
| 09.10.2025 | 47,92 | 49,32 | 47,80 | 49,30 | 4,80% | 1.275,00 |
| 08.10.2025 | 47,06 | 47,44 | 47,04 | 47,04 | 0,43% | 114,00 |
| 07.10.2025 | 46,36 | 46,86 | 46,36 | 46,84 | 0,99% | 347,00 |
| 06.10.2025 | 46,10 | 46,80 | 46,10 | 46,38 | 0,39% | 141,00 |
| 03.10.2025 | 46,90 | 46,90 | 45,90 | 46,20 | -1,28% | 699,00 |
| 02.10.2025 | 47,20 | 47,30 | 46,80 | 46,80 | 0,09% | 154,00 |
| 01.10.2025 | 46,28 | 46,76 | 46,28 | 46,76 | -0,51% | 753,00 |
| 30.09.2025 | 46,94 | 47,00 | 46,94 | 47,00 | 0,60% | 62,00 |
| 29.09.2025 | 47,60 | 47,60 | 46,66 | 46,72 | -0,89% | 76,00 |
| 26.09.2025 | 47,48 | 47,48 | 47,14 | 47,14 | 0,86% | 28,00 |
| 25.09.2025 | 45,66 | 46,74 | 45,58 | 46,74 | -2,75% | 621,00 |
| 24.09.2025 | 47,98 | 48,06 | 47,98 | 48,06 | -0,04% | 350,00 |
| 23.09.2025 | 48,60 | 48,60 | 48,08 | 48,08 | -0,74% | 361,00 |
| 22.09.2025 | 48,58 | 48,58 | 48,20 | 48,44 | -0,29% | 1.195,00 |
| 19.09.2025 | 48,46 | 48,60 | 48,46 | 48,58 | 0,79% | 125,00 |
| 18.09.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 2,08% | 13,00 |
| 17.09.2025 | 47,46 | 47,46 | 47,22 | 47,22 | -3,32% | 1.055,00 |
| 16.09.2025 | 48,86 | 48,86 | 48,76 | 48,84 | 0,95% | 17,00 |
| 15.09.2025 | 48,70 | 49,08 | 48,26 | 48,38 | -0,98% | 646,00 |
| 12.09.2025 | 49,44 | 49,44 | 48,40 | 48,86 | -0,08% | 905,00 |
| 11.09.2025 | 46,40 | 49,96 | 46,34 | 48,90 | 7,10% | 2.913,00 |
| 10.09.2025 | 45,74 | 45,98 | 45,26 | 45,66 | -0,35% | - |
| 09.09.2025 | 45,32 | 45,92 | 44,99 | 45,82 | 1,66% | 306,00 |
| 08.09.2025 | 44,35 | 45,31 | 44,34 | 45,07 | 1,51% | 173,00 |
| 05.09.2025 | 44,66 | 44,66 | 44,40 | 44,40 | -0,80% | 84,00 |
| 04.09.2025 | 44,30 | 44,76 | 44,28 | 44,76 | 3,13% | 193,00 |
| 03.09.2025 | 44,56 | 44,56 | 43,40 | 43,40 | -2,47% | 684,00 |
| 02.09.2025 | 44,02 | 45,22 | 44,02 | 44,50 | 1,23% | 2.563,00 |
| 01.09.2025 | 43,90 | 43,96 | 43,64 | 43,96 | 0,78% | 274,00 |
| 29.08.2025 | 43,52 | 43,62 | 43,52 | 43,62 | -0,59% | 491,00 |
| 28.08.2025 | 43,90 | 43,90 | 43,88 | 43,88 | -0,63% | 383,00 |
| 27.08.2025 | 44,02 | 44,16 | 44,02 | 44,16 | -0,32% | 220,00 |
| 26.08.2025 | 43,86 | 44,30 | 43,86 | 44,30 | 1,14% | 380,00 |
| 25.08.2025 | 43,74 | 43,90 | 43,74 | 43,80 | 0,05% | 45,00 |
| 22.08.2025 | 43,22 | 44,23 | 43,12 | 43,78 | 1,06% | - |
| 21.08.2025 | 43,32 | 43,32 | 43,18 | 43,32 | -1,63% | 289,00 |
| 20.08.2025 | 44,34 | 44,58 | 44,04 | 44,04 | -1,03% | 373,00 |
| 19.08.2025 | 44,56 | 44,56 | 44,34 | 44,50 | 2,11% | 1.171,00 |
| 18.08.2025 | 44,72 | 44,74 | 43,18 | 43,58 | -1,98% | 154,00 |
| 15.08.2025 | 44,52 | 44,56 | 44,22 | 44,46 | 1,05% | 335,00 |
| 14.08.2025 | 43,66 | 44,02 | 43,66 | 44,00 | 2,09% | 713,00 |
| 13.08.2025 | 43,18 | 43,42 | 43,10 | 43,10 | -1,06% | 356,00 |
| 12.08.2025 | 42,34 | 43,56 | 42,34 | 43,56 | 2,59% | 610,00 |
| 11.08.2025 | 43,26 | 43,58 | 42,20 | 42,46 | -1,62% | 1.288,00 |
| 08.08.2025 | 42,54 | 43,36 | 42,40 | 43,16 | 0,56% | 1.450,00 |
| 07.08.2025 | 40,80 | 42,96 | 40,80 | 42,92 | 5,45% | 1.357,00 |
| 06.08.2025 | 40,60 | 41,28 | 40,28 | 40,70 | 1,24% | 2.619,00 |
| 05.08.2025 | 45,10 | 45,10 | 39,40 | 40,20 | -10,47% | 5.512,00 |
| 04.08.2025 | 44,20 | 44,90 | 44,18 | 44,90 | 2,09% | 639,00 |
| 01.08.2025 | 44,98 | 44,98 | 43,94 | 43,98 | -4,02% | 211,00 |
| 31.07.2025 | 45,70 | 46,04 | 45,68 | 45,82 | 0,61% | 441,00 |
| 30.07.2025 | 45,66 | 45,66 | 45,54 | 45,54 | 1,47% | 71,00 |
| 29.07.2025 | 44,50 | 44,94 | 44,36 | 44,88 | -0,09% | 792,00 |
| 28.07.2025 | 46,40 | 46,40 | 44,92 | 44,92 | -1,49% | 674,00 |
| 25.07.2025 | 45,40 | 45,82 | 45,40 | 45,60 | 0,22% | 1.618,00 |
| 24.07.2025 | 46,54 | 46,54 | 45,32 | 45,50 | -1,98% | 408,00 |
| 23.07.2025 | 46,34 | 46,42 | 46,34 | 46,42 | 2,61% | 262,00 |
| 22.07.2025 | 46,28 | 46,28 | 45,24 | 45,24 | -2,42% | 363,00 |
| 21.07.2025 | 45,96 | 46,44 | 45,96 | 46,36 | 0,91% | 272,00 |
| 18.07.2025 | 46,24 | 46,44 | 45,94 | 45,94 | -0,17% | 493,00 |
| 17.07.2025 | 48,34 | 48,34 | 45,84 | 46,02 | -5,15% | 2.398,00 |
| 16.07.2025 | 49,56 | 49,56 | 47,82 | 48,52 | -3,54% | 419,00 |
| 15.07.2025 | 51,70 | 51,70 | 50,30 | 50,30 | -2,24% | 61,00 |
| 14.07.2025 | 51,05 | 51,50 | 51,00 | 51,45 | -0,10% | 253,00 |
| 11.07.2025 | 51,30 | 51,50 | 51,15 | 51,50 | 0,29% | 516,00 |
| 10.07.2025 | 50,70 | 51,35 | 50,70 | 51,35 | 2,39% | 2.077,00 |
| 09.07.2025 | 49,76 | 50,60 | 49,64 | 50,15 | 2,18% | 616,00 |
| 08.07.2025 | 49,30 | 49,30 | 49,08 | 49,08 | 2,12% | 473,00 |
| 07.07.2025 | 45,92 | 48,06 | 45,92 | 48,06 | 4,48% | 381,00 |
| 04.07.2025 | 45,90 | 46,00 | 45,56 | 46,00 | -0,30% | 165,00 |
| 03.07.2025 | 45,90 | 46,14 | 45,90 | 46,14 | -0,56% | 202,00 |
| 02.07.2025 | 46,76 | 47,02 | 46,40 | 46,40 | -0,04% | 93,00 |
| 01.07.2025 | 46,88 | 46,88 | 46,34 | 46,42 | -1,78% | 120,00 |
| 30.06.2025 | 47,64 | 47,72 | 46,78 | 47,26 | -0,13% | 214,00 |
| 27.06.2025 | 46,08 | 47,32 | 46,08 | 47,32 | 5,25% | 377,00 |
| 26.06.2025 | 45,06 | 45,06 | 44,96 | 44,96 | -4,62% | 343,00 |
| 25.06.2025 | 47,54 | 47,56 | 47,08 | 47,14 | -0,84% | 177,00 |
| 24.06.2025 | 47,20 | 47,54 | 47,06 | 47,54 | 7,17% | 316,00 |
| 23.06.2025 | 43,94 | 44,76 | 43,94 | 44,36 | -0,18% | 319,00 |
| 20.06.2025 | 44,30 | 44,44 | 44,30 | 44,44 | 1,83% | 102,00 |
| 19.06.2025 | 43,84 | 43,84 | 43,64 | 43,64 | -2,24% | 250,00 |
| 18.06.2025 | 44,64 | 44,64 | 44,64 | 44,64 | -0,13% | 20,00 |
| 17.06.2025 | 44,76 | 44,76 | 44,70 | 44,70 | -1,19% | 41,00 |
| 16.06.2025 | 44,36 | 45,24 | 44,36 | 45,24 | 2,82% | 2.261,00 |
| 13.06.2025 | 44,02 | 44,28 | 44,00 | 44,00 | -2,05% | 314,00 |
| 12.06.2025 | 45,26 | 45,26 | 44,70 | 44,92 | -1,71% | 868,00 |
| 11.06.2025 | 45,50 | 45,72 | 45,50 | 45,70 | -1,08% | 24,00 |
| 10.06.2025 | 46,74 | 46,74 | 46,20 | 46,20 | -0,86% | 306,00 |
| 09.06.2025 | 46,94 | 46,94 | 46,60 | 46,60 | -0,04% | 244,00 |
| 06.06.2025 | 46,40 | 46,86 | 46,40 | 46,62 | -0,09% | 148,00 |
| 05.06.2025 | 46,42 | 46,88 | 46,38 | 46,66 | 3,28% | 705,00 |
| 04.06.2025 | 44,70 | 45,18 | 44,40 | 45,18 | 1,21% | 853,00 |
| 03.06.2025 | 44,18 | 44,64 | 44,18 | 44,64 | 0,22% | 56,00 |
| 02.06.2025 | 44,90 | 44,90 | 44,54 | 44,54 | -2,28% | 57,00 |
| 30.05.2025 | 46,08 | 46,08 | 45,50 | 45,58 | -0,87% | 132,00 |