48,170€
-2,69%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 49,42 | 49,44 | 47,17 | 48,03 | -2,97% | - |
| 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 |
| 19.09.2025 | 47,68 | 48,32 | 47,68 | 47,94 | -1,60% | 150,00 |
| 18.09.2025 | 47,22 | 48,72 | 47,22 | 48,72 | 2,57% | 4,00 |
| 17.09.2025 | 47,98 | 47,98 | 47,06 | 47,50 | -1,66% | 1,00 |
| 16.09.2025 | 48,20 | 48,40 | 48,20 | 48,30 | 0,17% | - |
| 15.09.2025 | 48,50 | 48,58 | 48,22 | 48,22 | -1,07% | - |
| 12.09.2025 | 48,44 | 49,34 | 48,38 | 48,74 | -0,69% | 201,00 |
| 11.09.2025 | 46,12 | 49,54 | 46,12 | 49,08 | 7,96% | 41,00 |
| 10.09.2025 | 45,50 | 45,52 | 45,42 | 45,46 | -0,26% | - |
| 09.09.2025 | 44,80 | 45,58 | 44,80 | 45,58 | 1,74% | - |
| 08.09.2025 | 44,14 | 44,80 | 44,14 | 44,80 | 2,00% | - |
| 05.09.2025 | 44,40 | 44,58 | 43,92 | 43,92 | -0,09% | 20,00 |
| 04.09.2025 | 43,32 | 43,96 | 43,32 | 43,96 | 0,83% | - |
| 03.09.2025 | 43,96 | 44,24 | 43,60 | 43,60 | -1,09% | - |
| 02.09.2025 | 43,96 | 44,42 | 43,88 | 44,08 | 1,33% | 70,00 |
| 01.09.2025 | 43,22 | 43,56 | 43,22 | 43,50 | -0,41% | - |
| 29.08.2025 | 43,64 | 43,78 | 43,64 | 43,68 | -0,46% | - |
| 28.08.2025 | 43,80 | 43,88 | 43,78 | 43,88 | 0,14% | 60,00 |
| 27.08.2025 | 43,64 | 43,82 | 43,54 | 43,82 | -0,32% | - |
| 26.08.2025 | 43,26 | 43,96 | 43,26 | 43,96 | 0,50% | 305,00 |
| 25.08.2025 | 43,24 | 43,74 | 43,24 | 43,74 | 1,44% | - |
| 22.08.2025 | 42,80 | 43,70 | 42,80 | 43,12 | -0,51% | 1,00 |
| 21.08.2025 | 43,80 | 43,80 | 43,13 | 43,34 | 0,05% | - |
| 20.08.2025 | 44,20 | 44,40 | 43,32 | 43,32 | -2,17% | 425,00 |
| 19.08.2025 | 43,42 | 44,76 | 43,42 | 44,28 | 2,07% | 101,00 |
| 18.08.2025 | 44,88 | 44,88 | 43,06 | 43,38 | -0,60% | 111,00 |
| 15.08.2025 | 43,96 | 44,50 | 42,80 | 43,64 | -0,37% | 1,00 |
| 14.08.2025 | 42,56 | 43,80 | 42,56 | 43,80 | 1,48% | - |
| 13.08.2025 | 43,10 | 43,56 | 42,90 | 43,16 | 1,17% | 101,00 |
| 12.08.2025 | 42,08 | 42,66 | 42,08 | 42,66 | 1,38% | - |
| 11.08.2025 | 43,96 | 43,96 | 42,08 | 42,08 | -1,50% | 101,00 |
| 08.08.2025 | 42,34 | 43,06 | 42,34 | 42,72 | 0,00% | 100,00 |
| 07.08.2025 | 40,34 | 42,72 | 40,34 | 42,72 | 4,45% | - |
| 06.08.2025 | 40,42 | 41,00 | 40,10 | 40,90 | 2,30% | 136,00 |
| 05.08.2025 | 44,36 | 44,36 | 39,98 | 39,98 | -9,51% | 8,00 |
| 04.08.2025 | 44,00 | 44,18 | 43,96 | 44,18 | 0,36% | - |
| 01.08.2025 | 44,88 | 44,88 | 44,02 | 44,02 | -3,72% | - |
| 31.07.2025 | 45,32 | 45,72 | 45,04 | 45,72 | 0,26% | - |
| 30.07.2025 | 44,98 | 45,60 | 44,98 | 45,60 | 1,88% | - |
| 29.07.2025 | 44,56 | 44,76 | 44,22 | 44,76 | -0,75% | - |
| 28.07.2025 | 45,94 | 45,94 | 45,10 | 45,10 | -0,44% | 18,00 |
| 25.07.2025 | 44,78 | 45,80 | 44,78 | 45,30 | -0,13% | - |
| 24.07.2025 | 46,58 | 46,58 | 45,36 | 45,36 | -1,39% | - |
| 23.07.2025 | 46,14 | 46,14 | 45,96 | 46,00 | 2,09% | - |
| 22.07.2025 | 45,72 | 45,90 | 45,06 | 45,06 | -2,47% | 27,00 |
| 21.07.2025 | 45,76 | 46,72 | 45,76 | 46,20 | 0,57% | 120,00 |
| 18.07.2025 | 46,04 | 46,40 | 45,94 | 45,94 | 0,31% | 20,00 |
| 17.07.2025 | 47,80 | 47,80 | 45,80 | 45,80 | -5,92% | - |
| 16.07.2025 | 49,42 | 49,42 | 48,52 | 48,68 | -3,70% | 4,00 |
| 15.07.2025 | 51,15 | 51,60 | 50,30 | 50,55 | -2,13% | 1,00 |
| 14.07.2025 | 50,60 | 51,65 | 50,60 | 51,65 | 1,08% | 18,00 |
| 11.07.2025 | 50,60 | 51,10 | 50,45 | 51,10 | 0,00% | - |
| 10.07.2025 | 50,05 | 51,45 | 50,05 | 51,10 | 1,59% | 4,00 |
| 09.07.2025 | 48,88 | 50,50 | 48,84 | 50,30 | 2,78% | 87,00 |
| 08.07.2025 | 47,94 | 48,94 | 47,94 | 48,94 | 3,21% | - |
| 07.07.2025 | 45,78 | 47,42 | 45,56 | 47,42 | 4,36% | - |
| 04.07.2025 | 45,68 | 46,04 | 45,44 | 45,44 | -1,98% | - |
| 03.07.2025 | 46,10 | 46,36 | 45,50 | 46,36 | 0,65% | 2,00 |
| 02.07.2025 | 46,36 | 46,52 | 46,06 | 46,06 | 0,39% | - |
| 01.07.2025 | 46,84 | 46,84 | 45,88 | 45,88 | -2,67% | - |
| 30.06.2025 | 47,34 | 47,34 | 46,76 | 47,14 | -0,59% | - |
| 27.06.2025 | 45,56 | 47,42 | 45,56 | 47,42 | 6,85% | 5,00 |
| 26.06.2025 | 46,16 | 46,16 | 44,38 | 44,38 | -5,65% | - |
| 25.06.2025 | 46,94 | 47,14 | 46,94 | 47,04 | -0,08% | - |
| 24.06.2025 | 44,82 | 47,08 | 44,82 | 47,08 | 5,80% | - |
| 23.06.2025 | 44,00 | 44,50 | 43,84 | 44,50 | -0,18% | - |
| 20.06.2025 | 43,70 | 44,58 | 43,70 | 44,58 | 2,39% | - |
| 19.06.2025 | 43,66 | 44,12 | 43,54 | 43,54 | -1,18% | - |
| 18.06.2025 | 44,32 | 44,38 | 44,06 | 44,06 | -1,78% | - |
| 17.06.2025 | 44,48 | 44,86 | 44,38 | 44,86 | 0,22% | - |
| 16.06.2025 | 43,80 | 45,12 | 43,80 | 44,76 | 2,10% | 44,00 |
| 13.06.2025 | 43,78 | 43,98 | 43,78 | 43,84 | -2,58% | - |
| 12.06.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,27% | - |
| 11.06.2025 | 45,52 | 45,58 | 45,44 | 45,58 | -1,13% | - |
| 10.06.2025 | 46,26 | 46,72 | 46,10 | 46,10 | -1,28% | - |
| 09.06.2025 | 46,24 | 46,78 | 46,24 | 46,70 | 0,47% | - |
| 06.06.2025 | 46,12 | 46,70 | 46,12 | 46,48 | 0,13% | 50,00 |
| 05.06.2025 | 44,90 | 46,42 | 44,90 | 46,42 | 1,80% | - |
| 04.06.2025 | 44,50 | 45,60 | 44,34 | 45,60 | 1,79% | 80,00 |
| 03.06.2025 | 44,44 | 44,80 | 43,92 | 44,80 | 0,86% | 80,00 |
| 02.06.2025 | 44,60 | 45,46 | 44,42 | 44,42 | -1,60% | 106,00 |
| 30.05.2025 | 45,60 | 45,76 | 45,14 | 45,14 | -2,04% | - |