47,300€
-7,07%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 46,65 | 47,81 | 46,28 | 47,31 | -7,05% | - |
| 12.02.2026 | 51,20 | 51,20 | 50,80 | 50,90 | -0,10% | 1.220,00 |
| 11.02.2026 | 50,95 | 50,95 | 50,95 | 50,95 | -0,24% | 345,00 |
| 10.02.2026 | 50,20 | 51,28 | 50,08 | 51,08 | 1,84% | - |
| 09.02.2026 | 49,76 | 50,15 | 49,74 | 50,15 | 1,19% | 1.210,00 |
| 06.02.2026 | 48,04 | 49,56 | 48,04 | 49,56 | 6,67% | 2.932,00 |
| 05.02.2026 | 46,98 | 47,64 | 46,46 | 46,46 | 0,04% | 735,00 |
| 04.02.2026 | 48,12 | 49,48 | 46,44 | 46,44 | -5,26% | 5.647,00 |
| 03.02.2026 | 49,06 | 49,80 | 49,02 | 49,02 | 4,52% | 19,00 |
| 02.02.2026 | 47,72 | 47,72 | 46,90 | 46,90 | -1,88% | 488,00 |
| 30.01.2026 | 48,38 | 48,38 | 47,54 | 47,80 | -0,38% | - |
| 29.01.2026 | 49,27 | 49,85 | 47,76 | 47,98 | -1,72% | - |
| 28.01.2026 | 49,74 | 49,74 | 47,62 | 48,82 | -1,53% | - |
| 27.01.2026 | 49,03 | 49,62 | 48,71 | 49,58 | 1,02% | - |
| 26.01.2026 | 49,63 | 49,91 | 49,07 | 49,08 | -1,07% | - |
| 23.01.2026 | 50,60 | 50,63 | 49,60 | 49,61 | -2,29% | - |
| 22.01.2026 | 49,47 | 51,03 | 49,04 | 50,78 | 3,71% | - |
| 21.01.2026 | 48,38 | 49,08 | 48,15 | 48,96 | 1,45% | - |
| 20.01.2026 | 49,41 | 49,41 | 48,25 | 48,26 | -2,86% | - |
| 19.01.2026 | 50,13 | 50,13 | 49,48 | 49,68 | -2,30% | - |
| 16.01.2026 | 50,85 | 50,85 | 50,85 | 50,85 | -1,98% | 500,00 |
| 15.01.2026 | 51,88 | 52,13 | 51,13 | 51,88 | 0,39% | - |
| 14.01.2026 | 50,68 | 52,35 | 50,68 | 51,68 | -2,13% | - |
| 13.01.2026 | 52,80 | 52,80 | 52,80 | 52,80 | -2,22% | 164,00 |
| 12.01.2026 | 53,65 | 54,00 | 53,65 | 54,00 | 2,56% | 1.025,00 |
| 09.01.2026 | 52,78 | 53,88 | 52,45 | 52,65 | -0,33% | - |
| 08.01.2026 | 52,38 | 52,88 | 51,73 | 52,83 | 1,00% | - |
| 07.01.2026 | 52,30 | 52,30 | 52,30 | 52,30 | 0,53% | 321,00 |
| 06.01.2026 | 51,43 | 52,63 | 50,78 | 52,03 | 0,82% | - |
| 05.01.2026 | 52,30 | 52,30 | 51,60 | 51,60 | -0,05% | 85,00 |
| 02.01.2026 | 52,00 | 52,35 | 51,28 | 51,63 | -0,82% | - |
| 30.12.2025 | 51,75 | 52,05 | 51,75 | 52,05 | -1,14% | 7,00 |
| 29.12.2025 | 52,65 | 52,65 | 52,65 | 52,65 | 1,35% | 20,00 |
| 23.12.2025 | 52,38 | 52,55 | 51,73 | 51,95 | -0,10% | - |
| 22.12.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,33% | 7,00 |
| 19.12.2025 | 52,03 | 53,55 | 52,03 | 52,70 | 1,20% | - |
| 18.12.2025 | 51,58 | 52,13 | 51,23 | 52,08 | -2,02% | - |
| 17.12.2025 | 52,95 | 53,15 | 52,95 | 53,15 | 0,57% | 2,00 |
| 16.12.2025 | 54,00 | 54,00 | 52,85 | 52,85 | -0,28% | 517,00 |
| 15.12.2025 | 52,70 | 53,70 | 52,50 | 53,00 | 2,02% | - |
| 12.12.2025 | 51,95 | 51,95 | 51,95 | 51,95 | 0,78% | 104,00 |
| 11.12.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 1,88% | 95,00 |
| 10.12.2025 | 51,58 | 51,58 | 49,43 | 50,60 | -2,60% | - |
| 09.12.2025 | 51,95 | 51,95 | 51,95 | 51,95 | -1,70% | 50,00 |
| 08.12.2025 | 51,80 | 52,85 | 51,80 | 52,85 | 3,93% | 200,00 |
| 05.12.2025 | 50,85 | 50,85 | 50,85 | 50,85 | 0,25% | 337,00 |
| 04.12.2025 | 51,18 | 52,13 | 50,28 | 50,73 | -3,29% | - |
| 03.12.2025 | 52,45 | 52,45 | 52,45 | 52,45 | -0,76% | - |
| 02.12.2025 | 52,60 | 52,85 | 52,20 | 52,85 | 0,48% | 514,00 |
| 01.12.2025 | 52,90 | 52,90 | 52,60 | 52,60 | -0,61% | 61,00 |
| 28.11.2025 | 53,45 | 53,70 | 52,68 | 52,93 | -1,03% | - |
| 27.11.2025 | 53,48 | 53,93 | 53,20 | 53,48 | 0,23% | - |
| 26.11.2025 | 53,63 | 53,83 | 52,68 | 53,35 | 0,23% | - |
| 25.11.2025 | 49,85 | 53,30 | 49,58 | 53,23 | 5,34% | - |
| 24.11.2025 | 50,95 | 51,65 | 50,00 | 50,53 | 1,19% | - |
| 21.11.2025 | 51,05 | 51,28 | 49,73 | 49,93 | -3,84% | - |
| 20.11.2025 | 52,40 | 52,75 | 51,55 | 51,93 | 0,78% | - |
| 19.11.2025 | 50,00 | 52,18 | 49,54 | 51,53 | 2,59% | - |
| 18.11.2025 | 50,85 | 51,15 | 49,89 | 50,23 | -2,85% | - |
| 17.11.2025 | 51,48 | 51,93 | 50,50 | 51,70 | 0,83% | - |
| 14.11.2025 | 51,65 | 51,85 | 50,06 | 51,28 | -1,68% | - |
| 13.11.2025 | 52,55 | 52,55 | 52,15 | 52,15 | 1,66% | 522,00 |
| 12.11.2025 | 51,55 | 51,55 | 51,30 | 51,30 | 2,60% | 357,00 |
| 11.11.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 10.11.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 347,00 |
| 07.11.2025 | 49,70 | 50,00 | 49,70 | 50,00 | 0,77% | 2.000,00 |
| 06.11.2025 | 50,98 | 51,30 | 49,56 | 49,62 | -4,02% | - |
| 05.11.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 0,44% | 383,00 |
| 04.11.2025 | 51,60 | 51,70 | 49,76 | 51,48 | -2,09% | - |
| 03.11.2025 | 51,98 | 52,73 | 51,98 | 52,58 | 0,57% | - |
| 31.10.2025 | 52,13 | 52,55 | 51,78 | 52,28 | 0,14% | - |
| 30.10.2025 | 52,00 | 52,35 | 51,95 | 52,20 | 0,97% | 2.065,00 |
| 29.10.2025 | 50,75 | 52,00 | 50,75 | 51,70 | 3,09% | 2.419,00 |
| 28.10.2025 | 50,15 | 50,15 | 50,15 | 50,15 | -0,40% | 350,00 |
| 27.10.2025 | 50,35 | 50,35 | 50,35 | 50,35 | 2,76% | 3.000,00 |
| 24.10.2025 | 49,14 | 49,14 | 49,00 | 49,00 | 0,00% | 348,00 |
| 23.10.2025 | 48,22 | 49,00 | 48,22 | 49,00 | 0,00% | 175,00 |
| 22.10.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 21.10.2025 | 49,04 | 49,04 | 49,00 | 49,00 | 0,00% | 348,00 |
| 20.10.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,01% | - |
| 17.10.2025 | 49,02 | 49,50 | 48,92 | 49,50 | 0,00% | 372,00 |
| 16.10.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 0,00% | - |
| 15.10.2025 | 49,74 | 49,74 | 49,50 | 49,50 | 0,00% | 2,00 |
| 14.10.2025 | 48,54 | 49,50 | 48,54 | 49,50 | 0,00% | 475,00 |
| 13.10.2025 | 50,00 | 50,00 | 49,50 | 49,50 | 1,02% | 1.400,00 |
| 10.10.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 2,08% | - |
| 09.10.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,95% | 3.350,00 |
| 08.10.2025 | 46,52 | 47,48 | 46,52 | 47,08 | 1,01% | - |
| 07.10.2025 | 46,42 | 47,23 | 46,21 | 46,61 | -0,45% | - |
| 06.10.2025 | 46,49 | 46,85 | 45,79 | 46,82 | 1,74% | - |
| 03.10.2025 | 46,04 | 46,04 | 46,02 | 46,02 | -1,71% | 362,00 |
| 02.10.2025 | 46,82 | 46,82 | 46,82 | 46,82 | 0,09% | 181,00 |
| 01.10.2025 | 46,92 | 46,92 | 46,07 | 46,78 | -0,34% | - |
| 30.09.2025 | 46,94 | 46,94 | 46,94 | 46,94 | 0,56% | 180,00 |
| 29.09.2025 | 47,71 | 48,20 | 46,25 | 46,68 | -1,23% | - |
| 26.09.2025 | 47,26 | 47,26 | 47,26 | 47,26 | 1,11% | 52,00 |
| 25.09.2025 | 47,60 | 47,73 | 45,57 | 46,74 | -2,20% | - |
| 24.09.2025 | 47,86 | 48,22 | 47,48 | 47,79 | -0,48% | - |
| 23.09.2025 | 48,08 | 48,08 | 48,02 | 48,02 | -0,83% | 600,00 |
| 22.09.2025 | 48,42 | 48,42 | 48,42 | 48,42 | 1,00% | 270,00 |