37,885€
3,00%
Echtzeit-Aktienkurs BUZZI
Bid:
Ask:
Aktienkurse zur BUZZI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 37,82 | 38,08 | 37,82 | 37,95 | 3,10% | 813,00 |
| 15.10.2026 | 36,81 | 36,81 | 36,81 | 36,81 | -0,78% | 2,00 |
| 14.10.2026 | 37,11 | 37,12 | 37,10 | 37,10 | 0,51% | 529,00 |
| 13.10.2026 | 37,04 | 37,24 | 36,91 | 36,91 | 0,03% | 302,00 |
| 12.10.2026 | 36,98 | 36,98 | 36,90 | 36,90 | 0,19% | 271,00 |
| 09.10.2026 | 36,47 | 36,96 | 36,47 | 36,83 | 1,35% | 29,00 |
| 08.10.2026 | 36,70 | 36,78 | 36,34 | 36,34 | -3,09% | 1.016,00 |
| 07.10.2026 | 37,50 | 37,50 | 37,50 | 37,50 | -0,61% | 120,00 |
| 06.10.2026 | 38,12 | 38,12 | 37,73 | 37,73 | 0,32% | 30,00 |
| 05.10.2026 | 37,69 | 37,85 | 37,61 | 37,61 | -0,95% | 61,00 |
| 02.10.2026 | 37,49 | 37,97 | 37,49 | 37,97 | 1,28% | 234,00 |
| 01.10.2026 | 37,49 | 37,49 | 37,49 | 37,49 | -0,92% | 200,00 |
| 30.09.2026 | 37,57 | 37,84 | 37,57 | 37,84 | 0,34% | 13,00 |
| 29.09.2026 | 37,26 | 37,71 | 37,26 | 37,71 | 1,02% | 1.145,00 |
| 28.09.2026 | 37,33 | 37,33 | 37,33 | 37,33 | 0,27% | 1,00 |
| 25.09.2026 | 37,23 | 37,23 | 37,23 | 37,23 | 1,00% | 45,00 |
| 24.09.2026 | 37,00 | 37,10 | 36,70 | 36,86 | -0,94% | 2.006,00 |
| 23.09.2026 | 36,79 | 37,21 | 36,79 | 37,21 | -1,35% | 91,00 |
| 22.09.2026 | 37,02 | 37,72 | 36,40 | 37,72 | 0,48% | 2.039,00 |
| 21.09.2026 | 37,23 | 37,54 | 37,20 | 37,54 | 0,64% | 160,00 |
| 18.09.2026 | 37,82 | 38,12 | 37,29 | 37,30 | -1,74% | 384,00 |
| 17.09.2026 | 38,20 | 38,20 | 37,90 | 37,96 | 0,56% | 241,00 |
| 16.09.2026 | 38,24 | 38,24 | 37,75 | 37,75 | -1,15% | 28,00 |
| 15.09.2026 | 37,76 | 38,19 | 37,76 | 38,19 | 1,14% | 475,00 |
| 14.09.2026 | 38,52 | 38,65 | 37,37 | 37,76 | -2,53% | 548,00 |
| 11.09.2026 | 39,05 | 39,05 | 38,46 | 38,74 | 0,10% | 146,00 |
| 10.09.2026 | 39,84 | 39,84 | 38,70 | 38,70 | -2,49% | 178,00 |
| 09.09.2026 | 39,57 | 39,69 | 39,54 | 39,69 | -2,12% | 285,00 |
| 08.09.2026 | 40,55 | 40,55 | 40,55 | 40,55 | -0,98% | 130,00 |
| 07.09.2026 | 40,85 | 40,95 | 40,53 | 40,95 | 0,15% | 63,00 |
| 04.09.2026 | 40,68 | 40,95 | 40,68 | 40,89 | 1,54% | 190,00 |
| 03.09.2026 | 39,50 | 40,27 | 39,50 | 40,27 | 2,00% | 140,00 |
| 02.09.2026 | 39,50 | 39,50 | 39,38 | 39,48 | -1,47% | 288,00 |
| 01.09.2026 | 41,26 | 41,26 | 40,07 | 40,07 | -3,75% | 210,00 |
| 31.08.2026 | 41,94 | 41,94 | 41,63 | 41,63 | 0,00% | 49,00 |
| 28.08.2026 | 41,36 | 42,00 | 41,36 | 41,63 | 2,51% | 150,00 |
| 27.08.2026 | 40,85 | 40,85 | 40,61 | 40,61 | -2,59% | 110,00 |
| 26.08.2026 | 41,00 | 41,80 | 41,00 | 41,69 | 2,41% | 137,00 |
| 25.08.2026 | 40,02 | 40,71 | 39,78 | 40,71 | 2,03% | 535,00 |
| 24.08.2026 | 39,83 | 40,24 | 39,83 | 39,90 | -0,13% | 8,00 |
| 21.08.2026 | 39,94 | 39,95 | 39,90 | 39,95 | 1,81% | 79,00 |
| 20.08.2026 | 39,14 | 39,44 | 39,14 | 39,24 | 0,26% | 345,00 |
| 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 |