43,610€
0,51%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 43,50 | 44,08 | 43,16 | 43,56 | 0,39% | - |
| 27.02.2025 | 43,98 | 44,22 | 43,22 | 43,39 | -1,99% | - |
| 26.02.2025 | 43,56 | 44,77 | 43,56 | 44,27 | 2,52% | - |
| 25.02.2025 | 42,46 | 43,88 | 41,80 | 43,18 | 1,70% | - |
| 24.02.2025 | 43,41 | 43,54 | 42,30 | 42,46 | -2,19% | - |
| 21.02.2025 | 43,96 | 44,18 | 43,28 | 43,41 | -0,55% | - |
| 20.02.2025 | 44,67 | 44,80 | 43,32 | 43,65 | -1,24% | - |
| 19.02.2025 | 46,05 | 46,34 | 44,09 | 44,20 | -4,02% | - |
| 18.02.2025 | 45,50 | 46,39 | 45,33 | 46,05 | 1,21% | - |
| 17.02.2025 | 45,68 | 46,01 | 45,25 | 45,50 | -0,39% | - |
| 14.02.2025 | 44,59 | 45,73 | 44,59 | 45,68 | 2,31% | - |
| 13.02.2025 | 43,91 | 45,56 | 43,91 | 44,65 | 1,69% | - |
| 12.02.2025 | 43,92 | 44,38 | 43,38 | 43,91 | -0,02% | - |
| 11.02.2025 | 44,43 | 44,46 | 43,35 | 43,92 | -0,90% | - |
| 10.02.2025 | 43,39 | 44,41 | 43,39 | 44,32 | 2,26% | - |
| 07.02.2025 | 41,68 | 43,34 | 41,68 | 43,34 | 2,17% | - |
| 06.02.2025 | 39,18 | 42,42 | 39,18 | 42,42 | 9,33% | 111,00 |
| 05.02.2025 | 38,78 | 38,98 | 38,78 | 38,80 | -0,10% | - |
| 04.02.2025 | 38,96 | 38,96 | 38,72 | 38,84 | -0,72% | - |
| 03.02.2025 | 38,96 | 39,52 | 38,96 | 39,12 | -0,61% | 1,00 |
| 31.01.2025 | 39,26 | 39,36 | 39,06 | 39,36 | 0,77% | - |
| 30.01.2025 | 39,42 | 39,42 | 39,06 | 39,06 | 0,57% | - |
| 29.01.2025 | 39,04 | 39,04 | 38,84 | 38,84 | 0,41% | - |
| 28.01.2025 | 38,34 | 38,68 | 38,34 | 38,68 | 0,73% | - |
| 27.01.2025 | 38,82 | 39,20 | 38,40 | 38,40 | -0,93% | 250,00 |
| 24.01.2025 | 39,18 | 39,22 | 38,76 | 38,76 | 0,41% | - |
| 23.01.2025 | 38,78 | 38,78 | 38,44 | 38,60 | -0,67% | - |
| 22.01.2025 | 38,80 | 38,86 | 38,62 | 38,86 | 0,10% | 600,00 |
| 21.01.2025 | 37,82 | 38,82 | 37,78 | 38,82 | 1,84% | - |
| 20.01.2025 | 37,76 | 38,12 | 37,76 | 38,12 | 1,11% | - |
| 17.01.2025 | 36,76 | 37,70 | 36,76 | 37,70 | 3,74% | - |
| 16.01.2025 | 36,74 | 36,74 | 36,34 | 36,34 | 0,33% | - |
| 15.01.2025 | 35,96 | 36,22 | 35,96 | 36,22 | 1,86% | - |
| 14.01.2025 | 35,76 | 35,76 | 35,56 | 35,56 | 0,00% | - |
| 13.01.2025 | 35,64 | 35,64 | 35,56 | 35,56 | -0,61% | - |
| 10.01.2025 | 36,28 | 36,28 | 35,78 | 35,78 | -1,81% | - |
| 09.01.2025 | 36,34 | 36,44 | 36,14 | 36,44 | 0,72% | - |
| 08.01.2025 | 35,68 | 36,18 | 35,68 | 36,18 | 0,06% | - |
| 07.01.2025 | 35,92 | 36,16 | 35,92 | 36,16 | 0,50% | - |
| 06.01.2025 | 35,22 | 35,98 | 35,22 | 35,98 | 1,01% | 201,00 |
| 03.01.2025 | 35,68 | 35,68 | 35,36 | 35,62 | -0,22% | - |
| 02.01.2025 | 35,62 | 35,70 | 35,48 | 35,70 | 0,51% | - |
| 30.12.2024 | 35,36 | 35,52 | 35,36 | 35,52 | -1,17% | - |
| 27.12.2024 | 36,06 | 36,12 | 35,94 | 35,94 | 0,00% | - |
| 23.12.2024 | 35,80 | 35,94 | 35,80 | 35,94 | 1,64% | - |
| 20.12.2024 | 35,76 | 35,76 | 35,36 | 35,36 | -3,02% | - |
| 19.12.2024 | 36,28 | 36,56 | 36,28 | 36,46 | -1,14% | 1,00 |
| 18.12.2024 | 36,76 | 36,88 | 36,72 | 36,88 | 0,71% | - |
| 17.12.2024 | 36,86 | 36,86 | 36,60 | 36,62 | -0,33% | - |
| 16.12.2024 | 36,92 | 37,28 | 36,74 | 36,74 | -2,08% | 500,00 |
| 13.12.2024 | 38,16 | 38,16 | 37,52 | 37,52 | -2,24% | - |
| 12.12.2024 | 38,42 | 38,42 | 38,20 | 38,38 | 0,00% | - |
| 11.12.2024 | 37,84 | 38,38 | 37,76 | 38,38 | 0,52% | - |
| 10.12.2024 | 38,18 | 38,18 | 38,16 | 38,18 | -0,78% | - |
| 09.12.2024 | 39,10 | 39,10 | 38,40 | 38,48 | -2,04% | - |
| 06.12.2024 | 39,26 | 39,28 | 38,98 | 39,28 | 0,46% | - |
| 05.12.2024 | 38,78 | 39,10 | 38,78 | 39,10 | 0,31% | - |
| 04.12.2024 | 40,74 | 40,74 | 38,98 | 38,98 | -3,28% | - |
| 03.12.2024 | 39,84 | 40,30 | 39,84 | 40,30 | -0,54% | - |
| 02.12.2024 | 39,98 | 40,52 | 39,88 | 40,52 | 2,43% | 59,00 |
| 29.11.2024 | 40,18 | 40,18 | 39,56 | 39,56 | -1,25% | - |
| 28.11.2024 | 39,44 | 40,06 | 39,44 | 40,06 | 1,16% | - |
| 27.11.2024 | 40,52 | 40,52 | 39,60 | 39,60 | -2,70% | - |
| 26.11.2024 | 41,30 | 41,30 | 40,70 | 40,70 | -1,26% | - |
| 25.11.2024 | 41,66 | 41,66 | 41,22 | 41,22 | 0,00% | - |
| 22.11.2024 | 41,88 | 41,88 | 41,22 | 41,22 | -0,36% | - |
| 21.11.2024 | 41,44 | 41,72 | 41,02 | 41,37 | -0,46% | - |
| 20.11.2024 | 41,64 | 41,64 | 41,56 | 41,56 | 2,11% | - |
| 19.11.2024 | 41,34 | 41,34 | 40,70 | 40,70 | -1,45% | - |
| 18.11.2024 | 41,06 | 41,54 | 41,06 | 41,30 | -0,72% | - |
| 15.11.2024 | 41,06 | 41,60 | 41,06 | 41,60 | -1,19% | - |
| 14.11.2024 | 41,24 | 42,10 | 41,24 | 42,10 | 2,33% | 1,00 |
| 13.11.2024 | 40,88 | 41,14 | 40,88 | 41,14 | -0,24% | - |
| 12.11.2024 | 41,40 | 41,40 | 41,24 | 41,24 | -2,92% | - |
| 11.11.2024 | 40,80 | 42,48 | 40,80 | 42,48 | 3,51% | 14,00 |
| 08.11.2024 | 39,70 | 41,04 | 39,70 | 41,04 | 2,70% | 20,00 |
| 07.11.2024 | 39,20 | 39,96 | 39,20 | 39,96 | 3,04% | - |
| 06.11.2024 | 39,74 | 39,74 | 38,74 | 38,78 | 6,77% | - |
| 05.11.2024 | 35,06 | 36,32 | 35,06 | 36,32 | 2,25% | - |
| 04.11.2024 | 35,82 | 35,84 | 35,52 | 35,52 | -0,89% | - |
| 01.11.2024 | 35,94 | 35,94 | 35,76 | 35,84 | -0,11% | - |
| 31.10.2024 | 36,24 | 36,24 | 35,88 | 35,88 | -1,54% | - |
| 30.10.2024 | 35,92 | 36,44 | 35,80 | 36,44 | 1,00% | - |
| 29.10.2024 | 36,14 | 36,28 | 36,08 | 36,08 | 0,61% | - |
| 28.10.2024 | 35,60 | 35,94 | 35,60 | 35,86 | 1,19% | - |
| 25.10.2024 | 35,32 | 35,54 | 35,32 | 35,44 | 1,78% | - |
| 24.10.2024 | 34,82 | 34,92 | 34,82 | 34,82 | 0,29% | - |
| 23.10.2024 | 34,82 | 34,82 | 34,72 | 34,72 | -0,23% | - |
| 22.10.2024 | 34,52 | 34,80 | 34,52 | 34,80 | 0,75% | - |
| 21.10.2024 | 34,84 | 34,84 | 34,54 | 34,54 | -1,43% | - |
| 18.10.2024 | 35,14 | 35,30 | 35,04 | 35,04 | -0,74% | - |
| 17.10.2024 | 34,78 | 35,30 | 34,78 | 35,30 | 1,20% | - |
| 16.10.2024 | 34,86 | 34,88 | 34,62 | 34,88 | -1,08% | 140,00 |
| 15.10.2024 | 35,67 | 35,88 | 35,13 | 35,26 | -0,51% | - |
| 14.10.2024 | 35,36 | 35,48 | 35,36 | 35,44 | 1,49% | - |
| 11.10.2024 | 35,50 | 35,50 | 34,92 | 34,92 | -1,52% | 2,00 |
| 10.10.2024 | 35,32 | 35,46 | 35,24 | 35,46 | 1,03% | - |
| 09.10.2024 | 34,96 | 35,14 | 34,96 | 35,10 | 0,29% | - |
| 08.10.2024 | 35,22 | 35,22 | 34,78 | 35,00 | -1,02% | - |
| 07.10.2024 | 35,38 | 35,38 | 34,96 | 35,36 | -0,17% | - |