36,300€
-0,27%
Echtzeit-Aktienkurs BUZZI UNICEM
Bid:
Ask:
Aktienkurse zur BUZZI UNICEM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 34,72 | 36,03 | 34,65 | 36,03 | 3,89% | - |
| 03.10.2024 | 35,04 | 35,31 | 34,61 | 34,68 | -2,42% | - |
| 02.10.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -0,22% | 2,00 |
| 01.10.2024 | 35,96 | 35,96 | 35,62 | 35,62 | -0,75% | 5,00 |
| 30.09.2024 | 36,16 | 36,34 | 35,73 | 35,89 | -2,58% | - |
| 27.09.2024 | 36,84 | 36,84 | 36,84 | 36,84 | -0,22% | 46,00 |
| 26.09.2024 | 36,92 | 36,92 | 36,92 | 36,92 | 2,56% | 10,00 |
| 25.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,14% | 138,00 |
| 24.09.2024 | 36,38 | 36,83 | 35,92 | 35,95 | -0,91% | - |
| 23.09.2024 | 36,28 | 36,28 | 36,28 | 36,28 | 1,09% | 261,00 |
| 20.09.2024 | 35,98 | 36,16 | 35,64 | 35,89 | -0,58% | - |
| 19.09.2024 | 35,34 | 36,38 | 35,28 | 36,10 | 2,82% | - |
| 18.09.2024 | 34,91 | 35,47 | 34,78 | 35,11 | 0,60% | - |
| 17.09.2024 | 34,90 | 35,40 | 34,70 | 34,90 | -0,03% | - |
| 16.09.2024 | 34,67 | 34,95 | 34,50 | 34,91 | 0,72% | - |
| 13.09.2024 | 34,24 | 34,86 | 34,15 | 34,66 | 1,20% | - |
| 12.09.2024 | 33,99 | 34,35 | 33,76 | 34,25 | 0,97% | - |
| 11.09.2024 | 34,56 | 34,88 | 33,55 | 33,92 | -2,11% | - |
| 10.09.2024 | 34,75 | 35,04 | 34,16 | 34,65 | -0,26% | - |
| 09.09.2024 | 34,74 | 34,74 | 34,74 | 34,74 | 0,93% | 41,00 |
| 06.09.2024 | 34,29 | 34,74 | 33,85 | 34,42 | 0,29% | - |
| 05.09.2024 | 34,81 | 35,11 | 34,24 | 34,32 | -1,55% | - |
| 04.09.2024 | 34,61 | 35,01 | 34,51 | 34,86 | -2,30% | - |
| 03.09.2024 | 35,68 | 35,68 | 35,68 | 35,68 | 1,54% | 1,00 |
| 02.09.2024 | 35,14 | 35,14 | 35,14 | 35,14 | -1,13% | 2,00 |
| 30.08.2024 | 35,20 | 35,55 | 35,19 | 35,54 | 1,14% | - |
| 29.08.2024 | 34,99 | 35,41 | 34,95 | 35,14 | 0,40% | - |
| 28.08.2024 | 35,06 | 35,11 | 34,62 | 35,00 | 0,40% | - |
| 27.08.2024 | 34,86 | 34,86 | 34,86 | 34,86 | 0,03% | 13,00 |
| 26.08.2024 | 35,37 | 35,39 | 34,78 | 34,85 | -1,61% | - |
| 23.08.2024 | 34,56 | 35,46 | 34,56 | 35,42 | 2,82% | - |
| 22.08.2024 | 34,17 | 34,69 | 34,05 | 34,45 | 0,70% | - |
| 21.08.2024 | 34,31 | 34,56 | 33,93 | 34,21 | -0,06% | - |
| 20.08.2024 | 34,30 | 34,56 | 34,16 | 34,23 | -0,26% | - |
| 19.08.2024 | 34,45 | 34,66 | 34,19 | 34,32 | -0,41% | - |
| 16.08.2024 | 34,46 | 34,46 | 34,46 | 34,46 | -0,40% | 160,00 |
| 15.08.2024 | 34,04 | 34,62 | 33,88 | 34,60 | 1,53% | - |
| 14.08.2024 | 34,08 | 34,08 | 34,08 | 34,08 | 1,31% | 3,00 |
| 13.08.2024 | 33,64 | 33,64 | 33,64 | 33,64 | 1,02% | 50,00 |
| 12.08.2024 | 33,82 | 33,82 | 33,30 | 33,30 | -0,36% | 1.686,00 |
| 09.08.2024 | 33,42 | 33,42 | 33,42 | 33,42 | 0,66% | 70,00 |
| 08.08.2024 | 32,96 | 33,20 | 32,96 | 33,20 | 0,36% | 21,00 |
| 07.08.2024 | 33,60 | 33,60 | 32,98 | 33,08 | 0,49% | 967,00 |
| 06.08.2024 | 33,06 | 33,06 | 32,92 | 32,92 | 0,92% | 182,00 |
| 05.08.2024 | 32,82 | 33,06 | 32,10 | 32,62 | -4,90% | 428,00 |