82,100€
-2,74%
Echtzeit-Aktienkurs Brunello Cucinelli S.P.A.
Bid:
Ask:
Aktienkurse zur Brunello Cucinelli S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 82,36 | 83,94 | 81,74 | 82,57 | 0,44% | 78,00 |
| 04.05.2026 | 83,14 | 83,37 | 81,36 | 82,21 | -0,99% | 27,00 |
| 30.04.2026 | 80,40 | 83,25 | 80,10 | 83,03 | 2,61% | - |
| 29.04.2026 | 83,14 | 83,14 | 80,67 | 80,92 | -2,21% | 145,00 |
| 28.04.2026 | 83,48 | 83,88 | 82,67 | 82,75 | -0,98% | - |
| 27.04.2026 | 83,70 | 84,59 | 83,15 | 83,57 | -0,62% | 84,00 |
| 24.04.2026 | 84,98 | 85,26 | 82,35 | 84,09 | -0,87% | - |
| 23.04.2026 | 85,70 | 86,24 | 83,85 | 84,83 | -1,75% | 399,00 |
| 22.04.2026 | 87,14 | 87,32 | 85,82 | 86,34 | 0,61% | 172,00 |
| 21.04.2026 | 87,16 | 87,78 | 85,73 | 85,82 | -1,33% | 418,00 |
| 20.04.2026 | 86,94 | 87,57 | 86,18 | 86,98 | -0,92% | 138,00 |
| 17.04.2026 | 84,34 | 89,45 | 84,26 | 87,79 | 4,26% | 39,00 |
| 16.04.2026 | 84,98 | 86,09 | 83,88 | 84,20 | -0,39% | 24,00 |
| 15.04.2026 | 83,94 | 84,66 | 82,10 | 84,53 | 0,36% | 538,00 |
| 14.04.2026 | 82,20 | 84,99 | 81,88 | 84,23 | 2,23% | 454,00 |
| 13.04.2026 | 82,76 | 82,98 | 79,74 | 82,39 | -1,83% | 200,00 |
| 10.04.2026 | 82,46 | 84,95 | 82,28 | 83,93 | 1,22% | 1.488,00 |
| 09.04.2026 | 80,50 | 84,02 | 78,48 | 82,92 | 2,35% | 581,00 |
| 08.04.2026 | 78,76 | 81,12 | 78,22 | 81,02 | 6,84% | 286,00 |
| 07.04.2026 | 76,50 | 77,83 | 74,38 | 75,83 | -1,28% | 476,00 |
| 02.04.2026 | 74,90 | 76,81 | 74,42 | 76,81 | 0,07% | 15,00 |
| 01.04.2026 | 76,26 | 77,07 | 75,19 | 76,76 | 1,11% | - |
| 31.03.2026 | 73,80 | 76,07 | 72,90 | 75,92 | 3,79% | 136,00 |
| 30.03.2026 | 71,42 | 73,85 | 71,34 | 73,15 | 2,98% | 18,00 |
| 27.03.2026 | 73,32 | 73,34 | 71,03 | 71,03 | -2,62% | 950,00 |
| 26.03.2026 | 72,82 | 74,05 | 72,35 | 72,94 | -0,40% | 676,00 |
| 25.03.2026 | 73,82 | 74,57 | 72,87 | 73,23 | -0,79% | - |
| 24.03.2026 | 73,82 | 74,48 | 72,43 | 73,81 | -0,73% | - |
| 23.03.2026 | 70,72 | 75,85 | 70,52 | 74,35 | 3,68% | 357,00 |
| 20.03.2026 | 74,40 | 75,16 | 71,21 | 71,71 | -3,78% | 212,00 |
| 19.03.2026 | 74,92 | 75,04 | 73,33 | 74,53 | 0,00% | - |
| 18.03.2026 | 73,30 | 76,19 | 73,00 | 74,53 | 2,22% | 968,00 |
| 17.03.2026 | 71,78 | 73,76 | 71,09 | 72,91 | 0,75% | - |
| 16.03.2026 | 70,80 | 72,51 | 69,69 | 72,37 | 3,46% | 15,00 |
| 13.03.2026 | 71,68 | 72,00 | 69,06 | 69,95 | -2,52% | 71,00 |
| 12.03.2026 | 71,58 | 72,20 | 70,06 | 71,76 | -0,68% | 831,00 |
| 11.03.2026 | 73,34 | 73,83 | 71,96 | 72,25 | -1,22% | 505,00 |
| 10.03.2026 | 73,36 | 74,64 | 72,98 | 73,14 | -0,64% | 280,00 |
| 09.03.2026 | 72,84 | 74,09 | 71,49 | 73,61 | -2,15% | 473,00 |
| 06.03.2026 | 75,92 | 76,99 | 74,34 | 75,23 | -0,50% | 356,00 |
| 05.03.2026 | 75,82 | 77,12 | 74,84 | 75,61 | -1,29% | - |
| 04.03.2026 | 74,08 | 76,81 | 73,70 | 76,60 | 2,46% | 3.090,00 |
| 03.03.2026 | 77,64 | 77,70 | 73,16 | 74,76 | -4,82% | 122,00 |
| 02.03.2026 | 80,28 | 80,58 | 78,13 | 78,55 | -3,91% | 54,00 |
| 27.02.2026 | 83,10 | 83,39 | 81,42 | 81,75 | -1,67% | 135,00 |
| 26.02.2026 | 84,48 | 85,16 | 82,74 | 83,14 | -1,81% | 655,00 |
| 25.02.2026 | 87,32 | 87,91 | 84,18 | 84,67 | -3,05% | 382,00 |
| 24.02.2026 | 87,78 | 88,77 | 87,13 | 87,33 | -0,41% | 20,00 |
| 23.02.2026 | 87,52 | 88,68 | 86,54 | 87,69 | -0,34% | 81,00 |
| 20.02.2026 | 86,56 | 88,37 | 86,15 | 87,99 | 1,89% | - |
| 19.02.2026 | 85,90 | 86,44 | 84,15 | 86,36 | 0,54% | 540,00 |
| 18.02.2026 | 85,18 | 88,29 | 84,31 | 85,90 | 0,93% | 102,00 |
| 17.02.2026 | 84,00 | 85,55 | 83,79 | 85,11 | 0,77% | 90,00 |
| 16.02.2026 | 85,50 | 85,68 | 84,26 | 84,46 | -0,92% | 15,00 |
| 13.02.2026 | 86,08 | 86,54 | 84,53 | 85,24 | -0,92% | - |
| 12.02.2026 | 82,98 | 86,39 | 82,98 | 86,03 | 3,84% | 199,00 |
| 11.02.2026 | 83,16 | 83,40 | 82,14 | 82,85 | -0,42% | 56,00 |
| 10.02.2026 | 82,34 | 85,03 | 82,34 | 83,20 | 0,90% | 98,00 |
| 09.02.2026 | 83,22 | 83,28 | 81,46 | 82,46 | -0,79% | 84,00 |
| 06.02.2026 | 82,76 | 83,12 | 80,13 | 83,12 | 0,64% | 317,00 |
| 05.02.2026 | 81,92 | 83,21 | 81,33 | 82,59 | 1,13% | 740,00 |
| 04.02.2026 | 78,96 | 82,34 | 78,96 | 81,67 | 3,58% | - |
| 03.02.2026 | 81,78 | 81,98 | 78,33 | 78,85 | -3,33% | 37,00 |
| 02.02.2026 | 79,68 | 82,08 | 79,60 | 81,57 | 1,18% | 376,00 |
| 30.01.2026 | 79,48 | 81,01 | 79,22 | 80,62 | 1,32% | - |
| 29.01.2026 | 78,72 | 79,59 | 78,06 | 79,57 | 1,53% | 40,00 |
| 28.01.2026 | 80,67 | 80,67 | 77,68 | 78,37 | -1,79% | - |
| 27.01.2026 | 81,10 | 81,32 | 79,75 | 79,80 | -1,23% | 356,00 |
| 26.01.2026 | 81,76 | 81,82 | 80,66 | 80,79 | -1,30% | 270,00 |
| 23.01.2026 | 82,64 | 82,96 | 81,21 | 81,85 | -1,09% | 14,00 |
| 22.01.2026 | 83,08 | 83,94 | 82,29 | 82,75 | -0,29% | 90,00 |
| 21.01.2026 | 82,16 | 83,86 | 81,28 | 82,99 | 1,38% | 23,00 |
| 20.01.2026 | 84,22 | 84,31 | 81,61 | 81,86 | -3,16% | 202,00 |
| 19.01.2026 | 86,36 | 86,36 | 84,51 | 84,53 | -3,80% | 1.028,00 |
| 16.01.2026 | 92,06 | 92,28 | 87,63 | 87,87 | -4,59% | 995,00 |
| 15.01.2026 | 94,76 | 95,93 | 92,05 | 92,10 | -2,35% | 29,00 |
| 14.01.2026 | 97,14 | 97,94 | 93,97 | 94,32 | -2,84% | 70,00 |
| 13.01.2026 | 98,02 | 99,12 | 95,86 | 97,08 | -1,05% | 154,00 |
| 12.01.2026 | 99,66 | 99,66 | 96,76 | 98,11 | -1,66% | 550,00 |
| 09.01.2026 | 96,40 | 99,86 | 95,96 | 99,77 | 3,42% | 668,00 |
| 08.01.2026 | 95,54 | 96,85 | 94,58 | 96,47 | 0,76% | 108,00 |
| 07.01.2026 | 97,98 | 98,29 | 94,21 | 95,74 | -2,28% | 892,00 |
| 06.01.2026 | 95,60 | 98,53 | 94,74 | 97,97 | 2,59% | 360,00 |
| 05.01.2026 | 97,96 | 98,02 | 95,31 | 95,50 | -2,03% | 81,00 |
| 02.01.2026 | 97,98 | 98,82 | 96,34 | 97,48 | -1,02% | 15,00 |
| 30.12.2025 | 98,16 | 98,67 | 97,65 | 98,48 | 0,34% | 150,00 |
| 29.12.2025 | 99,06 | 99,30 | 97,25 | 98,15 | -0,59% | 28,00 |
| 23.12.2025 | 100,30 | 100,55 | 98,57 | 98,73 | -1,69% | 951,00 |
| 22.12.2025 | 99,90 | 100,65 | 99,66 | 100,43 | 0,65% | 135,00 |
| 19.12.2025 | 101,75 | 102,38 | 99,73 | 99,78 | -1,77% | - |
| 18.12.2025 | 98,94 | 102,23 | 98,38 | 101,58 | 2,90% | - |
| 17.12.2025 | 99,58 | 99,76 | 97,83 | 98,71 | -0,82% | 81,00 |
| 16.12.2025 | 97,18 | 99,67 | 97,04 | 99,53 | 1,85% | 74,00 |
| 15.12.2025 | 96,44 | 99,79 | 96,28 | 97,72 | 1,42% | 112,00 |
| 12.12.2025 | 96,62 | 97,08 | 95,57 | 96,35 | 0,20% | - |
| 11.12.2025 | 94,10 | 97,63 | 94,08 | 96,16 | 1,49% | 4.449,00 |
| 10.12.2025 | 92,56 | 94,87 | 91,62 | 94,75 | 2,32% | 779,00 |
| 09.12.2025 | 93,32 | 94,07 | 92,52 | 92,60 | -0,61% | 763,00 |
| 08.12.2025 | 94,60 | 95,40 | 93,07 | 93,17 | -1,69% | 67,00 |
| 05.12.2025 | 93,28 | 95,15 | 92,84 | 94,77 | 1,74% | 109,00 |