39,380€
0,61%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 39,29 | 39,37 | 39,14 | 39,36 | 0,56% | 3,00 |
| 19.08.2026 | 39,23 | 39,64 | 39,14 | 39,14 | -0,53% | 259,00 |
| 18.08.2026 | 40,33 | 40,39 | 39,35 | 39,35 | -3,15% | 516,00 |
| 17.08.2026 | 40,99 | 40,99 | 40,55 | 40,63 | -0,61% | 138,00 |
| 14.08.2026 | 40,67 | 40,99 | 40,67 | 40,88 | -0,05% | 257,00 |
| 13.08.2026 | 41,20 | 41,20 | 40,85 | 40,90 | -1,23% | 1.021,00 |
| 12.08.2026 | 41,65 | 41,65 | 41,41 | 41,41 | -0,55% | 8,00 |
| 11.08.2026 | 41,32 | 41,64 | 41,01 | 41,64 | 1,54% | 118,00 |
| 10.08.2026 | 41,62 | 41,62 | 40,95 | 41,01 | -1,44% | 177,00 |
| 07.08.2026 | 41,34 | 41,61 | 41,01 | 41,61 | -0,38% | 1.100,00 |
| 06.08.2026 | 41,92 | 42,06 | 41,77 | 41,77 | -0,36% | 213,00 |
| 05.08.2026 | 41,00 | 42,09 | 41,00 | 41,92 | 0,50% | 391,00 |
| 04.08.2026 | 42,44 | 42,56 | 40,06 | 41,71 | -1,58% | 683,00 |
| 03.08.2026 | 41,59 | 42,87 | 41,54 | 42,38 | 2,27% | 383,00 |
| 31.07.2026 | 41,50 | 41,55 | 41,00 | 41,44 | -0,10% | 253,00 |
| 30.07.2026 | 41,34 | 41,90 | 41,34 | 41,48 | -1,87% | 232,00 |
| 29.07.2026 | 42,31 | 42,36 | 42,27 | 42,27 | 1,64% | 32,00 |
| 28.07.2026 | 41,94 | 41,98 | 41,59 | 41,59 | -0,67% | 12,00 |
| 27.07.2026 | 41,29 | 41,87 | 41,29 | 41,87 | 2,90% | 5,00 |
| 24.07.2026 | 41,46 | 41,57 | 40,69 | 40,69 | -2,23% | 644,00 |
| 23.07.2026 | 42,31 | 42,32 | 41,46 | 41,62 | -1,12% | 95,00 |
| 22.07.2026 | 42,44 | 42,44 | 42,09 | 42,09 | 0,45% | 4,00 |
| 21.07.2026 | 41,96 | 42,07 | 41,87 | 41,90 | 0,02% | 1.120,00 |
| 20.07.2026 | 42,48 | 42,48 | 41,75 | 41,89 | -0,19% | 468,00 |
| 17.07.2026 | 42,60 | 42,98 | 41,75 | 41,97 | -4,40% | 616,00 |
| 16.07.2026 | 43,75 | 43,90 | 43,75 | 43,90 | -2,70% | 32,00 |
| 15.07.2026 | 44,00 | 45,12 | 44,00 | 45,12 | 2,13% | 6,00 |
| 14.07.2026 | 43,84 | 44,41 | 43,84 | 44,18 | -0,20% | 65,00 |
| 13.07.2026 | 44,20 | 44,27 | 44,20 | 44,27 | -1,05% | 13,00 |
| 10.07.2026 | 43,24 | 44,74 | 43,24 | 44,74 | 2,64% | 137,00 |
| 09.07.2026 | 44,01 | 44,01 | 43,23 | 43,59 | -0,23% | 377,00 |
| 08.07.2026 | 44,58 | 44,59 | 43,15 | 43,69 | -4,23% | - |
| 07.07.2026 | 45,62 | 45,62 | 45,62 | 45,62 | -0,67% | 1,00 |
| 06.07.2026 | 45,86 | 45,93 | 45,86 | 45,93 | -0,84% | 23,00 |
| 03.07.2026 | 46,32 | 46,32 | 46,32 | 46,32 | 0,32% | 21,00 |
| 02.07.2026 | 44,81 | 46,17 | 44,60 | 46,17 | 2,92% | 230,00 |
| 01.07.2026 | 44,69 | 44,86 | 44,42 | 44,86 | 0,83% | 207,00 |
| 30.06.2026 | 43,37 | 44,49 | 43,37 | 44,49 | 1,92% | 214,00 |
| 29.06.2026 | 45,99 | 45,99 | 43,65 | 43,65 | -4,49% | 186,00 |
| 26.06.2026 | 46,45 | 46,45 | 45,70 | 45,70 | -0,87% | 45,00 |
| 25.06.2026 | 45,49 | 46,10 | 45,49 | 46,10 | -0,30% | 73,00 |
| 24.06.2026 | 46,12 | 46,24 | 46,12 | 46,24 | -0,43% | 5,00 |
| 23.06.2026 | 45,67 | 46,44 | 45,67 | 46,44 | -0,21% | 7,00 |
| 22.06.2026 | 45,76 | 46,54 | 45,75 | 46,54 | -1,13% | 219,00 |
| 19.06.2026 | 47,07 | 47,07 | 47,07 | 47,07 | 0,00% | 1,00 |
| 18.06.2026 | 46,47 | 47,07 | 46,47 | 47,07 | -1,34% | 151,00 |
| 17.06.2026 | 47,28 | 47,71 | 47,28 | 47,71 | 1,42% | 395,00 |
| 16.06.2026 | 48,05 | 48,05 | 47,04 | 47,04 | -1,63% | 181,00 |
| 15.06.2026 | 47,03 | 49,15 | 47,03 | 47,82 | 3,19% | 1.663,00 |
| 12.06.2026 | 46,74 | 46,74 | 46,34 | 46,34 | 5,56% | 161,00 |
| 11.06.2026 | 43,65 | 43,90 | 43,65 | 43,90 | -0,81% | 98,00 |
| 10.06.2026 | 43,90 | 44,26 | 43,90 | 44,26 | 1,54% | 159,00 |
| 09.06.2026 | 43,66 | 44,72 | 43,59 | 43,59 | 0,16% | 2.306,00 |
| 08.06.2026 | 43,88 | 43,88 | 43,38 | 43,52 | -3,18% | 65,00 |
| 05.06.2026 | 44,15 | 44,95 | 43,79 | 44,95 | 1,77% | 55,00 |
| 04.06.2026 | 44,27 | 44,27 | 44,00 | 44,17 | 0,84% | 783,00 |
| 03.06.2026 | 44,17 | 44,17 | 43,80 | 43,80 | -1,79% | 17,00 |
| 02.06.2026 | 44,83 | 44,83 | 44,45 | 44,60 | -0,89% | 314,00 |
| 01.06.2026 | 46,00 | 46,00 | 45,00 | 45,00 | -3,76% | 223,00 |
| 29.05.2026 | 46,76 | 46,76 | 46,76 | 46,76 | 2,41% | 100,00 |
| 28.05.2026 | 45,60 | 45,66 | 45,60 | 45,66 | -0,35% | 315,00 |
| 27.05.2026 | 46,27 | 46,27 | 45,82 | 45,82 | 1,81% | 296,00 |
| 26.05.2026 | 45,21 | 45,36 | 44,86 | 45,01 | -0,63% | - |
| 25.05.2026 | 44,36 | 45,29 | 44,34 | 45,29 | 2,14% | 87,00 |
| 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 |