43,390€
-2,97%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 41,97 | 43,33 | 41,79 | 43,10 | -3,62% | 1.028,00 |
| 06.03.2026 | 45,58 | 45,58 | 44,72 | 44,72 | -2,02% | 94,00 |
| 05.03.2026 | 45,64 | 45,64 | 45,64 | 45,64 | -2,14% | 152,00 |
| 04.03.2026 | 46,20 | 46,64 | 46,20 | 46,64 | 0,87% | 60,00 |
| 03.03.2026 | 46,90 | 46,90 | 45,76 | 46,24 | -2,73% | 403,00 |
| 02.03.2026 | 48,12 | 48,12 | 47,42 | 47,54 | -3,18% | 117,00 |
| 27.02.2026 | 49,70 | 49,70 | 49,10 | 49,10 | 1,45% | 117,00 |
| 26.02.2026 | 49,38 | 49,38 | 48,00 | 48,40 | -1,43% | 332,00 |
| 25.02.2026 | 48,88 | 49,24 | 48,88 | 49,10 | 0,33% | 211,00 |
| 24.02.2026 | 48,80 | 48,94 | 48,80 | 48,94 | -0,81% | 13,00 |
| 23.02.2026 | 49,04 | 49,44 | 48,70 | 49,34 | -0,16% | 144,00 |
| 20.02.2026 | 49,64 | 49,64 | 49,14 | 49,42 | 2,40% | 65,00 |
| 19.02.2026 | 48,66 | 49,00 | 48,26 | 48,26 | -1,39% | 82,00 |
| 18.02.2026 | 47,14 | 48,94 | 47,14 | 48,94 | 3,95% | 113,00 |
| 17.02.2026 | 47,18 | 47,18 | 46,58 | 47,08 | -1,26% | 200,00 |
| 16.02.2026 | 47,48 | 47,86 | 47,34 | 47,68 | 1,06% | 267,00 |
| 13.02.2026 | 46,40 | 47,54 | 46,40 | 47,18 | 0,68% | 449,00 |
| 12.02.2026 | 51,15 | 51,15 | 46,62 | 46,86 | -8,48% | 185,00 |
| 11.02.2026 | 51,55 | 51,55 | 51,20 | 51,20 | -0,78% | 166,00 |
| 10.02.2026 | 50,30 | 51,60 | 50,30 | 51,60 | 2,48% | 836,00 |
| 09.02.2026 | 49,46 | 50,35 | 49,46 | 50,35 | 1,80% | 77,00 |
| 06.02.2026 | 48,00 | 49,46 | 48,00 | 49,46 | 4,57% | 92,00 |
| 05.02.2026 | 48,08 | 48,48 | 47,30 | 47,30 | -0,67% | 213,00 |
| 04.02.2026 | 49,32 | 49,32 | 47,62 | 47,62 | -3,56% | 3.677,00 |
| 03.02.2026 | 48,80 | 49,38 | 48,44 | 49,38 | 1,65% | 1.760,00 |
| 02.02.2026 | 47,78 | 48,92 | 47,46 | 48,58 | 1,72% | 1.702,00 |
| 30.01.2026 | 48,10 | 48,14 | 47,24 | 47,76 | -1,97% | 1.261,00 |
| 29.01.2026 | 49,12 | 49,12 | 48,00 | 48,72 | 0,33% | 313,00 |
| 28.01.2026 | 48,42 | 48,56 | 47,74 | 48,56 | -1,46% | 626,00 |
| 27.01.2026 | 49,10 | 49,28 | 48,76 | 49,28 | 0,33% | 575,00 |
| 26.01.2026 | 49,50 | 49,88 | 49,12 | 49,12 | -2,15% | 247,00 |
| 23.01.2026 | 50,30 | 50,30 | 50,20 | 50,20 | -1,57% | 242,00 |
| 22.01.2026 | 49,78 | 51,00 | 49,30 | 51,00 | 4,12% | 264,00 |
| 21.01.2026 | 48,36 | 48,98 | 48,36 | 48,98 | 0,99% | 394,00 |
| 20.01.2026 | 49,68 | 49,68 | 48,50 | 48,50 | -2,73% | 372,00 |
| 19.01.2026 | 49,96 | 49,96 | 49,52 | 49,86 | -2,24% | 457,00 |
| 16.01.2026 | 50,85 | 51,00 | 50,85 | 51,00 | -1,73% | 182,00 |
| 15.01.2026 | 52,10 | 52,10 | 51,30 | 51,90 | 0,29% | 695,00 |
| 14.01.2026 | 52,05 | 52,05 | 51,40 | 51,75 | 2,37% | 217,00 |
| 13.01.2026 | 53,45 | 53,45 | 50,20 | 50,55 | -7,67% | 644,00 |
| 12.01.2026 | 53,90 | 54,75 | 53,25 | 54,75 | 3,30% | 224,00 |
| 09.01.2026 | 52,90 | 53,65 | 52,70 | 53,00 | -0,56% | 371,00 |
| 08.01.2026 | 52,10 | 53,30 | 52,10 | 53,30 | 1,91% | 610,00 |
| 07.01.2026 | 52,85 | 53,00 | 52,30 | 52,30 | 1,06% | 428,00 |
| 06.01.2026 | 51,55 | 51,75 | 50,80 | 51,75 | 0,29% | 125,00 |
| 05.01.2026 | 52,55 | 52,60 | 51,60 | 51,60 | -0,67% | 14,00 |
| 02.01.2026 | 52,45 | 52,45 | 51,80 | 51,95 | -0,19% | 18,00 |
| 30.12.2025 | 52,00 | 52,10 | 51,90 | 52,05 | 0,68% | 250,00 |
| 29.12.2025 | 51,90 | 52,60 | 51,70 | 51,70 | -0,39% | 317,00 |
| 23.12.2025 | 52,35 | 52,35 | 51,80 | 51,90 | -0,76% | 400,00 |
| 22.12.2025 | 52,85 | 52,85 | 51,85 | 52,30 | -0,38% | 181,00 |
| 19.12.2025 | 52,60 | 53,15 | 52,50 | 52,50 | 2,14% | 181,00 |
| 18.12.2025 | 51,70 | 51,70 | 51,40 | 51,40 | 0,29% | 231,00 |
| 17.12.2025 | 53,55 | 53,55 | 51,25 | 51,25 | -4,12% | 394,00 |
| 16.12.2025 | 52,95 | 53,50 | 52,95 | 53,45 | 0,47% | 613,00 |
| 15.12.2025 | 52,30 | 53,40 | 52,05 | 53,20 | 1,53% | 505,00 |
| 12.12.2025 | 52,50 | 52,50 | 52,35 | 52,40 | 1,90% | 223,00 |
| 11.12.2025 | 50,78 | 51,48 | 50,68 | 51,43 | 0,93% | - |
| 10.12.2025 | 51,35 | 51,45 | 49,70 | 50,95 | -0,88% | 1.246,00 |
| 09.12.2025 | 51,80 | 51,80 | 51,40 | 51,40 | -2,10% | 17,00 |
| 08.12.2025 | 51,20 | 52,50 | 51,20 | 52,50 | 2,94% | 1.147,00 |
| 05.12.2025 | 50,90 | 51,00 | 50,85 | 51,00 | 0,29% | 179,00 |
| 04.12.2025 | 51,10 | 51,20 | 50,55 | 50,85 | 0,10% | 53,00 |
| 03.12.2025 | 51,75 | 51,90 | 50,65 | 50,80 | -2,50% | 862,00 |
| 02.12.2025 | 52,70 | 52,70 | 52,10 | 52,10 | -0,76% | 51,00 |
| 01.12.2025 | 52,75 | 52,75 | 52,35 | 52,50 | -1,69% | 286,00 |
| 28.11.2025 | 53,45 | 53,45 | 52,90 | 53,40 | 0,09% | 111,00 |
| 27.11.2025 | 53,35 | 53,35 | 53,35 | 53,35 | -0,09% | 100,00 |
| 26.11.2025 | 53,35 | 53,80 | 53,15 | 53,40 | 0,56% | 241,00 |
| 25.11.2025 | 50,20 | 53,10 | 50,20 | 53,10 | 6,24% | 1.477,00 |
| 24.11.2025 | 50,55 | 51,30 | 49,96 | 49,98 | 0,24% | 924,00 |
| 21.11.2025 | 51,00 | 51,00 | 49,86 | 49,86 | -3,93% | 184,00 |
| 20.11.2025 | 52,15 | 52,15 | 51,90 | 51,90 | -0,38% | 332,00 |
| 19.11.2025 | 50,10 | 52,10 | 50,10 | 52,10 | 2,86% | 103,00 |
| 18.11.2025 | 50,85 | 50,85 | 50,60 | 50,65 | -1,17% | 449,00 |
| 17.11.2025 | 51,00 | 51,80 | 51,00 | 51,25 | -0,19% | 21,00 |
| 14.11.2025 | 50,35 | 51,35 | 50,20 | 51,35 | -1,53% | 490,00 |
| 13.11.2025 | 51,80 | 52,75 | 51,80 | 52,15 | 0,58% | 529,00 |
| 12.11.2025 | 51,05 | 51,85 | 51,05 | 51,85 | 1,57% | 300,00 |
| 11.11.2025 | 51,00 | 51,25 | 50,65 | 51,05 | 0,49% | 1.253,00 |
| 10.11.2025 | 50,10 | 50,95 | 50,10 | 50,80 | 2,96% | 305,00 |
| 07.11.2025 | 50,15 | 50,15 | 49,34 | 49,34 | -1,62% | 306,00 |
| 06.11.2025 | 50,25 | 50,25 | 50,05 | 50,15 | -2,53% | 251,00 |
| 05.11.2025 | 51,00 | 51,55 | 51,00 | 51,45 | 0,83% | 846,00 |
| 04.11.2025 | 51,85 | 51,90 | 49,87 | 51,03 | -3,09% | - |
| 03.11.2025 | 52,05 | 52,65 | 52,05 | 52,65 | 1,64% | 1.144,00 |
| 31.10.2025 | 51,80 | 52,30 | 51,80 | 51,80 | -1,05% | 445,00 |
| 30.10.2025 | 52,10 | 52,60 | 51,95 | 52,35 | 0,48% | 743,00 |
| 29.10.2025 | 51,50 | 52,10 | 51,30 | 52,10 | 2,96% | 846,00 |
| 28.10.2025 | 50,15 | 50,60 | 50,15 | 50,60 | 0,40% | 890,00 |
| 27.10.2025 | 50,35 | 50,65 | 50,10 | 50,40 | 0,80% | 832,00 |
| 24.10.2025 | 48,98 | 51,55 | 48,98 | 50,00 | 3,22% | 1.596,00 |
| 23.10.2025 | 48,12 | 48,44 | 48,12 | 48,44 | -0,41% | 31,00 |
| 22.10.2025 | 49,14 | 49,14 | 48,64 | 48,64 | -1,34% | 125,00 |
| 21.10.2025 | 49,06 | 49,32 | 49,06 | 49,30 | 0,37% | 84,00 |
| 20.10.2025 | 49,00 | 49,12 | 48,92 | 49,12 | 0,16% | 390,00 |
| 17.10.2025 | 47,98 | 49,04 | 47,90 | 49,04 | 2,12% | 987,00 |
| 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 |