42,040€
-4,54%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 43,77 | 43,86 | 40,54 | 41,86 | -4,95% | - |
| 03.04.2025 | 44,60 | 45,02 | 44,04 | 44,04 | -1,83% | - |
| 02.04.2025 | 44,22 | 44,88 | 44,22 | 44,86 | 0,54% | - |
| 01.04.2025 | 44,14 | 44,62 | 43,84 | 44,62 | 0,77% | - |
| 31.03.2025 | 44,28 | 44,28 | 44,28 | 44,28 | -3,28% | - |
| 28.03.2025 | 47,00 | 47,66 | 45,78 | 45,78 | -3,50% | - |
| 27.03.2025 | 48,94 | 48,96 | 47,44 | 47,44 | -5,59% | 1,00 |
| 26.03.2025 | 51,00 | 51,85 | 50,25 | 50,25 | -0,89% | 50,00 |
| 25.03.2025 | 51,00 | 51,20 | 50,65 | 50,70 | -0,88% | 4,00 |
| 24.03.2025 | 51,25 | 51,25 | 50,95 | 51,15 | 1,09% | - |
| 21.03.2025 | 51,20 | 51,90 | 50,60 | 50,60 | -2,60% | - |
| 20.03.2025 | 52,65 | 53,00 | 51,95 | 51,95 | -2,62% | - |
| 19.03.2025 | 52,85 | 54,05 | 52,85 | 53,35 | -0,47% | - |
| 18.03.2025 | 53,50 | 54,45 | 53,45 | 53,60 | -0,83% | 105,00 |
| 17.03.2025 | 53,85 | 54,05 | 52,60 | 54,05 | 0,98% | 67,00 |
| 14.03.2025 | 50,31 | 53,60 | 49,94 | 53,53 | 6,95% | - |
| 13.03.2025 | 50,18 | 50,93 | 49,76 | 50,05 | -2,16% | - |
| 12.03.2025 | 49,96 | 51,43 | 48,78 | 51,15 | 6,12% | - |
| 11.03.2025 | 48,56 | 50,06 | 47,83 | 48,20 | -0,58% | - |
| 10.03.2025 | 51,75 | 52,05 | 47,93 | 48,48 | -6,32% | - |
| 07.03.2025 | 52,33 | 52,90 | 51,08 | 51,75 | -1,71% | - |
| 06.03.2025 | 53,05 | 53,08 | 50,43 | 52,65 | 6,73% | - |
| 05.03.2025 | 43,77 | 49,35 | 43,77 | 49,33 | 16,45% | - |
| 04.03.2025 | 44,02 | 44,04 | 41,97 | 42,36 | -4,44% | - |
| 03.03.2025 | 43,85 | 44,84 | 43,24 | 44,33 | 1,77% | - |
| 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 |