43,560€
0,11%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 43,80 | 44,34 | 43,79 | 44,34 | 1,91% | 122,00 |
| 21.05.2026 | 43,60 | 43,60 | 43,51 | 43,51 | 1,23% | 46,00 |
| 20.05.2026 | 42,64 | 42,99 | 42,64 | 42,98 | -0,49% | 555,00 |
| 19.05.2026 | 43,25 | 43,25 | 43,19 | 43,19 | 1,48% | 239,00 |
| 18.05.2026 | 42,50 | 42,77 | 42,50 | 42,56 | -4,64% | 587,00 |
| 15.05.2026 | 46,05 | 46,05 | 44,63 | 44,63 | -4,74% | 11,00 |
| 14.05.2026 | 46,94 | 47,33 | 46,85 | 46,85 | 0,32% | 18,00 |
| 13.05.2026 | 47,52 | 47,52 | 46,70 | 46,70 | -0,79% | 85,00 |
| 12.05.2026 | 47,34 | 47,79 | 46,69 | 47,07 | -3,05% | - |
| 11.05.2026 | 48,55 | 48,55 | 48,55 | 48,55 | 0,02% | 20,00 |
| 08.05.2026 | 47,41 | 48,54 | 47,41 | 48,54 | -1,46% | 112,00 |
| 07.05.2026 | 49,45 | 49,45 | 49,26 | 49,26 | 1,42% | 303,00 |
| 06.05.2026 | 47,20 | 48,57 | 47,20 | 48,57 | 5,31% | 148,00 |
| 05.05.2026 | 45,89 | 46,12 | 45,81 | 46,12 | 1,07% | 83,00 |
| 04.05.2026 | 46,43 | 46,79 | 45,63 | 45,63 | -2,13% | 18,00 |
| 30.04.2026 | 45,72 | 47,04 | 45,23 | 46,63 | 0,99% | - |
| 29.04.2026 | 46,47 | 46,77 | 46,17 | 46,17 | -3,13% | 291,00 |
| 28.04.2026 | 47,10 | 47,66 | 47,10 | 47,66 | 0,59% | 387,00 |
| 27.04.2026 | 47,38 | 47,38 | 47,38 | 47,38 | 0,17% | 49,00 |
| 24.04.2026 | 47,09 | 47,30 | 47,09 | 47,30 | -0,38% | 377,00 |
| 23.04.2026 | 47,50 | 47,59 | 47,27 | 47,48 | -0,65% | 52,00 |
| 22.04.2026 | 47,79 | 47,79 | 47,79 | 47,79 | -1,48% | 1,00 |
| 21.04.2026 | 49,09 | 49,09 | 48,51 | 48,51 | -0,59% | 92,00 |
| 20.04.2026 | 49,32 | 49,32 | 48,53 | 48,80 | -1,97% | 187,00 |
| 17.04.2026 | 48,10 | 50,74 | 47,81 | 49,78 | 3,49% | 973,00 |
| 16.04.2026 | 48,12 | 48,29 | 48,10 | 48,10 | -0,56% | 306,00 |
| 15.04.2026 | 48,42 | 48,46 | 48,37 | 48,37 | 0,10% | 239,00 |
| 14.04.2026 | 48,28 | 48,67 | 48,28 | 48,32 | 1,58% | 525,00 |
| 13.04.2026 | 47,95 | 48,35 | 47,57 | 47,57 | -2,28% | 164,00 |
| 10.04.2026 | 47,00 | 49,53 | 46,65 | 48,68 | 4,13% | 992,00 |
| 09.04.2026 | 45,99 | 46,75 | 45,99 | 46,75 | -0,76% | 223,00 |
| 08.04.2026 | 45,56 | 47,11 | 45,56 | 47,11 | 7,61% | 746,00 |
| 07.04.2026 | 44,94 | 45,11 | 43,78 | 43,78 | -2,34% | 254,00 |
| 02.04.2026 | 44,81 | 45,24 | 43,91 | 44,83 | -2,42% | - |
| 01.04.2026 | 44,00 | 45,94 | 44,00 | 45,94 | 4,22% | 846,00 |
| 31.03.2026 | 43,30 | 44,08 | 43,30 | 44,08 | 2,08% | 8,00 |
| 30.03.2026 | 43,18 | 43,18 | 43,18 | 43,18 | 1,03% | 160,00 |
| 27.03.2026 | 43,80 | 43,82 | 42,74 | 42,74 | -3,65% | 114,00 |
| 26.03.2026 | 44,36 | 44,36 | 44,36 | 44,36 | -0,45% | 15,00 |
| 25.03.2026 | 44,56 | 44,56 | 44,56 | 44,56 | 1,09% | 8,00 |
| 24.03.2026 | 44,08 | 44,08 | 44,08 | 44,08 | 0,14% | 255,00 |
| 23.03.2026 | 41,58 | 44,02 | 41,54 | 44,02 | 3,72% | 741,00 |
| 20.03.2026 | 42,96 | 42,96 | 42,44 | 42,44 | -0,38% | 264,00 |
| 19.03.2026 | 43,16 | 43,58 | 42,60 | 42,60 | -1,57% | 1.361,00 |
| 18.03.2026 | 43,80 | 43,80 | 43,28 | 43,28 | 2,17% | 142,00 |
| 17.03.2026 | 42,10 | 42,58 | 42,10 | 42,36 | 0,62% | 191,00 |
| 16.03.2026 | 42,12 | 42,70 | 42,10 | 42,10 | -0,61% | 551,00 |
| 13.03.2026 | 41,58 | 42,36 | 41,12 | 42,36 | 0,57% | 5.427,00 |
| 12.03.2026 | 42,94 | 42,94 | 41,68 | 42,12 | -4,36% | 489,00 |
| 11.03.2026 | 43,92 | 44,14 | 43,92 | 44,04 | -0,77% | 240,00 |
| 10.03.2026 | 43,98 | 44,38 | 43,86 | 44,38 | 3,40% | 41,00 |
| 09.03.2026 | 42,40 | 43,34 | 41,86 | 42,92 | -4,03% | 1.277,00 |
| 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 |