46,590€
-0,15%
Echtzeit-Aktienkurs BUZZI UNICEM
Bid:
Ask:
Aktienkurse zur BUZZI UNICEM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 46,38 | 46,44 | 45,98 | 45,98 | -2,38% | 417,00 |
| 28.05.2025 | 47,02 | 47,16 | 47,02 | 47,10 | 0,00% | 171,00 |
| 27.05.2025 | 47,50 | 47,54 | 47,10 | 47,10 | -1,30% | 733,00 |
| 26.05.2025 | 47,46 | 47,88 | 47,22 | 47,72 | 1,84% | 614,00 |
| 23.05.2025 | 47,16 | 47,16 | 46,86 | 46,86 | 0,90% | 180,00 |
| 22.05.2025 | 47,24 | 47,24 | 46,44 | 46,44 | -2,76% | 76,00 |
| 21.05.2025 | 47,74 | 47,76 | 47,70 | 47,76 | -0,50% | 619,00 |
| 20.05.2025 | 48,18 | 48,18 | 48,00 | 48,00 | -0,70% | 90,00 |
| 19.05.2025 | 47,24 | 48,34 | 47,10 | 48,34 | 0,21% | 525,00 |
| 16.05.2025 | 49,06 | 49,06 | 48,24 | 48,24 | -0,29% | 582,00 |
| 15.05.2025 | 48,78 | 48,78 | 48,38 | 48,38 | -1,55% | 320,00 |
| 14.05.2025 | 49,30 | 49,50 | 48,02 | 49,14 | -0,32% | 625,00 |
| 13.05.2025 | 48,40 | 49,30 | 47,42 | 49,30 | 2,24% | 638,00 |
| 12.05.2025 | 48,06 | 49,26 | 48,02 | 48,22 | 1,35% | 1.626,00 |
| 09.05.2025 | 48,14 | 48,32 | 47,58 | 47,58 | -1,29% | 103,00 |
| 08.05.2025 | 48,06 | 48,20 | 47,80 | 48,20 | 2,60% | 99,00 |
| 07.05.2025 | 48,26 | 48,66 | 46,62 | 46,98 | -3,21% | 522,00 |
| 06.05.2025 | 46,88 | 48,54 | 46,88 | 48,54 | 2,36% | 12,00 |
| 05.05.2025 | 47,72 | 47,76 | 47,04 | 47,42 | -0,96% | 118,00 |
| 02.05.2025 | 46,82 | 47,88 | 46,42 | 47,88 | 3,23% | 286,00 |
| 30.04.2025 | 45,98 | 46,38 | 45,98 | 46,38 | -0,09% | 650,00 |
| 29.04.2025 | 46,00 | 46,44 | 46,00 | 46,42 | 1,49% | 32,00 |
| 28.04.2025 | 45,82 | 46,22 | 45,74 | 45,74 | -0,52% | 367,00 |
| 25.04.2025 | 44,94 | 45,98 | 44,94 | 45,98 | 3,28% | 358,00 |
| 24.04.2025 | 44,52 | 44,52 | 44,52 | 44,52 | 0,82% | 148,00 |
| 23.04.2025 | 44,16 | 44,66 | 43,70 | 44,16 | 2,13% | 825,00 |
| 22.04.2025 | 44,10 | 44,10 | 43,00 | 43,24 | -2,70% | 795,00 |
| 17.04.2025 | 44,12 | 44,44 | 43,54 | 44,44 | 2,21% | 621,00 |
| 16.04.2025 | 45,38 | 45,38 | 43,48 | 43,48 | -7,41% | 409,00 |
| 15.04.2025 | 45,38 | 46,98 | 45,38 | 46,96 | 5,91% | 277,00 |
| 14.04.2025 | 44,34 | 44,34 | 44,34 | 44,34 | 1,70% | 2,00 |
| 11.04.2025 | 43,54 | 43,60 | 43,46 | 43,60 | -0,46% | 202,00 |
| 10.04.2025 | 44,08 | 44,08 | 43,30 | 43,80 | -0,36% | 287,00 |
| 09.04.2025 | 40,12 | 43,96 | 39,90 | 43,96 | 7,17% | 303,00 |
| 08.04.2025 | 40,66 | 42,38 | 40,48 | 41,02 | 0,29% | 1.361,00 |
| 07.04.2025 | 40,00 | 40,90 | 37,20 | 40,90 | -1,06% | 1.527,00 |
| 04.04.2025 | 43,82 | 43,82 | 41,00 | 41,34 | -7,35% | 815,00 |
| 03.04.2025 | 45,16 | 45,34 | 44,62 | 44,62 | -3,59% | 712,00 |
| 02.04.2025 | 44,86 | 46,28 | 44,86 | 46,28 | 3,58% | 26,00 |
| 01.04.2025 | 44,56 | 45,16 | 44,12 | 44,68 | 0,86% | 3.502,00 |
| 31.03.2025 | 45,60 | 45,92 | 44,28 | 44,30 | -4,32% | 3.489,00 |
| 28.03.2025 | 46,10 | 46,30 | 45,74 | 46,30 | -4,26% | 2.061,00 |
| 27.03.2025 | 49,84 | 49,84 | 47,76 | 48,36 | -3,28% | 1.810,00 |
| 26.03.2025 | 51,00 | 51,15 | 50,00 | 50,00 | -2,91% | 75,00 |
| 25.03.2025 | 50,60 | 51,50 | 50,60 | 51,50 | 0,98% | 301,00 |
| 24.03.2025 | 51,25 | 51,70 | 51,00 | 51,00 | 0,00% | 112,00 |
| 21.03.2025 | 51,30 | 51,30 | 51,00 | 51,00 | -1,73% | 290,00 |
| 20.03.2025 | 53,05 | 53,05 | 51,50 | 51,90 | -2,90% | 1.177,00 |
| 19.03.2025 | 54,10 | 54,25 | 53,45 | 53,45 | -1,02% | 1.300,00 |
| 18.03.2025 | 54,05 | 54,30 | 53,45 | 54,00 | 0,56% | 1.621,00 |
| 17.03.2025 | 53,55 | 54,30 | 52,90 | 53,70 | 0,47% | 2.521,00 |
| 14.03.2025 | 50,80 | 53,75 | 50,80 | 53,45 | 6,58% | 958,00 |
| 13.03.2025 | 51,35 | 51,50 | 49,86 | 50,15 | -2,90% | 374,00 |
| 12.03.2025 | 48,96 | 51,65 | 48,92 | 51,65 | 6,58% | 4.015,00 |
| 11.03.2025 | 48,24 | 49,14 | 48,18 | 48,46 | 1,30% | 2.635,00 |
| 10.03.2025 | 52,55 | 54,95 | 47,60 | 47,84 | -8,26% | 2.668,00 |
| 07.03.2025 | 55,00 | 55,00 | 51,50 | 52,15 | -1,70% | 1.198,00 |
| 06.03.2025 | 50,05 | 53,10 | 50,05 | 53,05 | 6,74% | 2.849,00 |
| 05.03.2025 | 43,22 | 50,05 | 43,22 | 49,70 | 14,10% | 42.333,00 |
| 04.03.2025 | 44,26 | 44,54 | 42,32 | 43,56 | -1,89% | 833,00 |
| 03.03.2025 | 43,84 | 44,80 | 43,42 | 44,40 | 2,49% | 1.023,00 |
| 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 |