43,780€
1,06%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |