43,450€
-1,38%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 45,51 | 46,15 | 45,37 | 45,99 | 1,33% | 34,00 |
| 04.05.2026 | 46,78 | 47,09 | 45,14 | 45,38 | -2,63% | 1.205,00 |
| 30.04.2026 | 45,63 | 47,05 | 45,16 | 46,61 | 1,39% | 79,00 |
| 29.04.2026 | 46,67 | 47,91 | 45,81 | 45,97 | -1,00% | 15,00 |
| 28.04.2026 | 47,04 | 47,84 | 46,38 | 46,43 | -1,47% | 3.900,00 |
| 27.04.2026 | 46,74 | 47,71 | 46,71 | 47,13 | 0,26% | 28,00 |
| 24.04.2026 | 47,41 | 48,06 | 46,55 | 47,01 | -0,69% | - |
| 23.04.2026 | 47,47 | 48,26 | 46,71 | 47,33 | -1,20% | - |
| 22.04.2026 | 48,42 | 48,82 | 47,58 | 47,91 | 0,06% | - |
| 21.04.2026 | 49,12 | 49,30 | 47,77 | 47,88 | -2,32% | 15,00 |
| 20.04.2026 | 49,41 | 49,55 | 48,45 | 49,01 | -2,33% | - |
| 17.04.2026 | 47,88 | 50,89 | 47,67 | 50,18 | 5,08% | 1.808,00 |
| 16.04.2026 | 48,28 | 48,56 | 47,59 | 47,76 | -0,64% | - |
| 15.04.2026 | 48,31 | 48,80 | 47,79 | 48,07 | -0,98% | 918,00 |
| 14.04.2026 | 48,26 | 48,84 | 48,01 | 48,54 | 0,41% | 28,00 |
| 13.04.2026 | 48,22 | 48,62 | 47,32 | 48,34 | -0,82% | - |
| 10.04.2026 | 46,81 | 49,75 | 46,39 | 48,74 | 4,19% | 1.675,00 |
| 09.04.2026 | 46,93 | 47,02 | 45,81 | 46,78 | -1,01% | 27,00 |
| 08.04.2026 | 45,97 | 47,73 | 45,54 | 47,26 | 6,66% | 247,00 |
| 07.04.2026 | 44,81 | 45,49 | 43,26 | 44,31 | -1,57% | 32,00 |
| 02.04.2026 | 44,61 | 45,31 | 43,92 | 45,01 | -1,96% | 420,00 |
| 01.04.2026 | 44,57 | 46,33 | 44,54 | 45,91 | 4,51% | 12,00 |
| 31.03.2026 | 43,93 | 44,80 | 42,60 | 43,93 | 1,53% | 4.400,00 |
| 30.03.2026 | 42,47 | 43,81 | 42,46 | 43,27 | 2,17% | 262,00 |
| 27.03.2026 | 44,52 | 44,56 | 42,35 | 42,35 | -4,40% | 29,00 |
| 26.03.2026 | 44,01 | 44,97 | 43,86 | 44,30 | -0,14% | - |
| 25.03.2026 | 45,00 | 45,16 | 43,90 | 44,36 | -1,49% | - |
| 24.03.2026 | 43,57 | 45,19 | 43,00 | 45,03 | 2,41% | 30,00 |
| 23.03.2026 | 41,63 | 44,62 | 41,40 | 43,97 | 4,27% | 351,00 |
| 20.03.2026 | 42,62 | 44,10 | 41,87 | 42,17 | -1,17% | 2.556,00 |
| 19.03.2026 | 43,39 | 43,91 | 41,94 | 42,67 | 0,28% | 2.046,00 |
| 18.03.2026 | 42,78 | 43,89 | 42,53 | 42,55 | 0,59% | 510,00 |
| 17.03.2026 | 41,97 | 42,79 | 41,90 | 42,30 | -0,17% | - |
| 16.03.2026 | 42,42 | 42,79 | 41,76 | 42,37 | 1,07% | 26,00 |
| 13.03.2026 | 41,84 | 42,43 | 40,99 | 41,92 | 0,22% | 1.280,00 |
| 12.03.2026 | 42,97 | 43,27 | 41,57 | 41,83 | -3,82% | 291,00 |
| 11.03.2026 | 43,85 | 44,44 | 43,38 | 43,49 | -0,46% | 1.500,00 |
| 10.03.2026 | 43,67 | 44,78 | 43,60 | 43,69 | -0,34% | 2.860,00 |
| 09.03.2026 | 42,15 | 44,11 | 41,79 | 43,84 | 0,09% | 1.996,00 |
| 06.03.2026 | 45,53 | 45,97 | 43,61 | 43,80 | -3,18% | 872,00 |
| 05.03.2026 | 46,32 | 47,16 | 44,74 | 45,24 | -3,40% | 1.171,00 |
| 04.03.2026 | 45,76 | 46,98 | 45,43 | 46,83 | 1,32% | 12.563,00 |
| 03.03.2026 | 46,89 | 47,22 | 45,62 | 46,22 | -2,59% | 38,00 |
| 02.03.2026 | 47,69 | 48,31 | 47,01 | 47,45 | -2,45% | 891,00 |
| 27.02.2026 | 48,26 | 49,73 | 48,24 | 48,64 | 0,70% | 1.880,00 |
| 26.02.2026 | 49,19 | 49,48 | 47,16 | 48,30 | -1,11% | 507,00 |
| 25.02.2026 | 48,97 | 49,78 | 48,23 | 48,84 | -0,33% | 2.000,00 |
| 24.02.2026 | 49,12 | 49,54 | 48,66 | 49,00 | -0,06% | - |
| 23.02.2026 | 48,82 | 49,72 | 48,61 | 49,03 | -0,35% | 30,00 |
| 20.02.2026 | 48,97 | 49,94 | 48,73 | 49,20 | 0,65% | 7.728,00 |
| 19.02.2026 | 48,21 | 49,02 | 47,92 | 48,88 | 1,39% | 29,00 |
| 18.02.2026 | 47,37 | 49,20 | 47,21 | 48,21 | 1,95% | 3.500,00 |
| 17.02.2026 | 47,50 | 47,73 | 46,51 | 47,29 | -1,00% | 624,00 |
| 16.02.2026 | 47,32 | 47,95 | 46,95 | 47,77 | 1,10% | 1.034,00 |
| 13.02.2026 | 46,41 | 47,82 | 46,28 | 47,25 | 1,72% | 527,00 |
| 12.02.2026 | 51,35 | 51,50 | 46,41 | 46,45 | -9,45% | 107,00 |
| 11.02.2026 | 51,38 | 51,43 | 50,43 | 51,30 | 0,00% | - |
| 10.02.2026 | 50,03 | 51,48 | 50,03 | 51,30 | 2,26% | 1.208,00 |
| 09.02.2026 | 49,51 | 50,53 | 49,29 | 50,17 | 1,53% | 4,00 |
| 06.02.2026 | 47,83 | 49,92 | 47,28 | 49,41 | 3,50% | 234,00 |
| 05.02.2026 | 47,83 | 48,79 | 46,49 | 47,74 | 0,21% | 30,00 |
| 04.02.2026 | 49,54 | 49,58 | 47,40 | 47,64 | -3,56% | 9.410,00 |
| 03.02.2026 | 49,12 | 49,83 | 48,40 | 49,40 | 0,92% | 30,00 |
| 02.02.2026 | 47,13 | 49,06 | 47,08 | 48,95 | 2,60% | 360,00 |
| 30.01.2026 | 48,55 | 48,62 | 47,54 | 47,71 | -2,11% | 186,00 |
| 29.01.2026 | 49,17 | 49,85 | 47,81 | 48,74 | -0,45% | 15,00 |
| 28.01.2026 | 49,88 | 49,98 | 47,62 | 48,96 | -0,77% | 846,00 |
| 27.01.2026 | 49,13 | 49,62 | 48,71 | 49,34 | 0,82% | 28,00 |
| 26.01.2026 | 49,62 | 49,92 | 48,84 | 48,94 | -1,51% | 66,00 |
| 23.01.2026 | 50,65 | 50,83 | 49,52 | 49,69 | -2,04% | - |
| 22.01.2026 | 49,59 | 51,03 | 49,03 | 50,73 | 2,39% | 2.039,00 |
| 21.01.2026 | 48,24 | 49,79 | 48,14 | 49,54 | 3,04% | 26,00 |
| 20.01.2026 | 49,48 | 49,62 | 47,99 | 48,08 | -3,30% | 490,00 |
| 19.01.2026 | 50,17 | 50,35 | 49,48 | 49,72 | -2,51% | 7.250,00 |
| 16.01.2026 | 51,70 | 51,88 | 50,60 | 51,00 | -1,11% | 763,00 |
| 15.01.2026 | 51,88 | 52,15 | 51,15 | 51,58 | 0,00% | 140,00 |
| 14.01.2026 | 50,63 | 52,35 | 50,60 | 51,58 | 1,68% | 630,00 |
| 13.01.2026 | 54,73 | 54,75 | 50,50 | 50,73 | -7,27% | 2.228,00 |
| 12.01.2026 | 52,95 | 54,80 | 52,68 | 54,70 | 3,40% | 376,00 |
| 09.01.2026 | 53,13 | 53,90 | 52,45 | 52,90 | -0,42% | 213,00 |
| 08.01.2026 | 51,98 | 53,15 | 51,70 | 53,13 | 1,92% | 580,00 |
| 07.01.2026 | 52,15 | 53,45 | 52,03 | 52,13 | 0,05% | 294,00 |
| 06.01.2026 | 51,58 | 52,68 | 50,75 | 52,10 | 1,31% | 654,00 |
| 05.01.2026 | 51,90 | 52,70 | 51,33 | 51,43 | -0,53% | - |
| 02.01.2026 | 51,58 | 52,38 | 51,28 | 51,70 | -0,67% | 321,00 |
| 30.12.2025 | 51,85 | 52,20 | 51,65 | 52,05 | 0,39% | - |
| 29.12.2025 | 52,23 | 52,68 | 51,63 | 51,85 | -0,29% | 28,00 |
| 23.12.2025 | 52,35 | 52,58 | 51,78 | 52,00 | -0,67% | 133,00 |
| 22.12.2025 | 52,60 | 52,85 | 51,75 | 52,35 | -0,38% | 15,00 |
| 19.12.2025 | 51,93 | 53,60 | 51,93 | 52,55 | 1,35% | 3.600,00 |
| 18.12.2025 | 51,28 | 52,18 | 51,23 | 51,85 | 1,32% | 600,00 |
| 17.12.2025 | 53,33 | 53,48 | 51,15 | 51,18 | -4,08% | 190,00 |
| 16.12.2025 | 52,68 | 54,13 | 52,63 | 53,35 | 0,76% | 654,00 |
| 15.12.2025 | 52,10 | 53,73 | 51,98 | 52,95 | 2,02% | 15,00 |
| 12.12.2025 | 52,53 | 53,00 | 51,73 | 51,90 | -1,05% | - |
| 11.12.2025 | 50,85 | 52,50 | 50,75 | 52,45 | 2,59% | 4.200,00 |
| 10.12.2025 | 51,28 | 51,58 | 49,47 | 51,13 | -0,68% | 2.024,00 |
| 09.12.2025 | 51,75 | 51,88 | 51,28 | 51,48 | -0,48% | 1.147,00 |
| 08.12.2025 | 51,50 | 52,53 | 51,10 | 51,73 | 1,12% | 2.853,00 |
| 05.12.2025 | 50,95 | 51,60 | 50,60 | 51,15 | 0,59% | 30,00 |