39,310€
-3,77%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 40,94 | 40,94 | 40,94 | 40,94 | 0,22% | - |
| 18.08.2026 | 40,85 | 40,85 | 40,85 | 40,85 | 0,49% | - |
| 17.08.2026 | 40,65 | 40,65 | 40,62 | 40,65 | -0,61% | 102,00 |
| 14.08.2026 | 41,14 | 41,14 | 40,85 | 40,90 | 0,05% | 252,00 |
| 13.08.2026 | 41,23 | 41,34 | 40,88 | 40,88 | -1,14% | 406,00 |
| 12.08.2026 | 41,44 | 41,70 | 41,35 | 41,35 | -0,13% | 203,00 |
| 11.08.2026 | 41,13 | 41,96 | 41,00 | 41,41 | 0,93% | - |
| 10.08.2026 | 41,44 | 41,71 | 40,94 | 41,03 | -0,77% | - |
| 07.08.2026 | 41,51 | 41,72 | 40,90 | 41,35 | -1,16% | - |
| 06.08.2026 | 42,00 | 42,00 | 41,83 | 41,83 | -0,52% | 262,00 |
| 05.08.2026 | 41,40 | 42,42 | 41,40 | 42,05 | 1,03% | 807,00 |
| 04.08.2026 | 42,03 | 42,58 | 41,25 | 41,62 | -1,75% | 1.433,00 |
| 03.08.2026 | 42,36 | 42,36 | 42,36 | 42,36 | 2,62% | 17,00 |
| 31.07.2026 | 40,90 | 41,58 | 40,71 | 41,28 | -1,41% | 252,00 |
| 30.07.2026 | 41,91 | 41,93 | 41,71 | 41,87 | 0,92% | 1.130,00 |
| 29.07.2026 | 41,49 | 41,49 | 41,49 | 41,49 | -1,33% | 23,00 |
| 28.07.2026 | 41,94 | 42,05 | 41,76 | 42,05 | 0,69% | 402,00 |
| 27.07.2026 | 41,76 | 41,76 | 41,76 | 41,76 | 2,28% | 75,00 |
| 24.07.2026 | 41,57 | 41,57 | 40,83 | 40,83 | -1,09% | 705,00 |
| 23.07.2026 | 41,23 | 41,49 | 41,23 | 41,28 | -1,31% | 568,00 |
| 22.07.2026 | 41,83 | 41,83 | 41,83 | 41,83 | -0,57% | 160,00 |
| 21.07.2026 | 41,76 | 42,08 | 41,64 | 42,07 | 0,78% | 240,00 |
| 20.07.2026 | 42,21 | 42,69 | 41,39 | 41,75 | -0,51% | - |
| 17.07.2026 | 42,70 | 42,84 | 41,96 | 41,96 | -4,57% | 738,00 |
| 16.07.2026 | 44,05 | 44,06 | 43,97 | 43,97 | -0,50% | 548,00 |
| 15.07.2026 | 44,19 | 44,19 | 44,19 | 44,19 | 0,45% | 175,00 |
| 14.07.2026 | 43,92 | 43,99 | 43,92 | 43,99 | -0,24% | 385,00 |
| 13.07.2026 | 44,16 | 44,46 | 43,91 | 44,10 | 0,03% | - |
| 10.07.2026 | 44,18 | 44,18 | 44,08 | 44,08 | 1,94% | 115,00 |
| 09.07.2026 | 43,91 | 43,91 | 43,17 | 43,24 | -0,75% | 538,00 |
| 08.07.2026 | 44,49 | 44,49 | 43,13 | 43,57 | -4,73% | - |
| 07.07.2026 | 45,67 | 45,73 | 45,67 | 45,73 | 0,46% | 955,00 |
| 06.07.2026 | 45,92 | 45,92 | 45,52 | 45,52 | -0,42% | 13,00 |
| 03.07.2026 | 45,81 | 45,81 | 45,71 | 45,71 | -1,04% | 187,00 |
| 02.07.2026 | 45,07 | 46,19 | 44,96 | 46,19 | 3,26% | 741,00 |
| 01.07.2026 | 44,75 | 44,95 | 44,37 | 44,73 | 2,10% | - |
| 30.06.2026 | 43,81 | 43,81 | 43,81 | 43,81 | 0,93% | 175,00 |
| 29.06.2026 | 45,80 | 45,85 | 43,32 | 43,41 | -4,64% | - |
| 26.06.2026 | 46,38 | 46,68 | 45,48 | 45,52 | -1,61% | - |
| 25.06.2026 | 46,42 | 46,42 | 46,26 | 46,26 | 1,18% | 84,00 |
| 24.06.2026 | 46,02 | 46,19 | 45,35 | 45,72 | -2,70% | 23,00 |
| 23.06.2026 | 46,09 | 47,43 | 45,28 | 46,99 | 0,43% | - |
| 22.06.2026 | 46,06 | 46,79 | 45,91 | 46,79 | -0,87% | 25,00 |
| 19.06.2026 | 47,22 | 47,22 | 47,08 | 47,20 | -0,84% | 26,00 |
| 18.06.2026 | 47,99 | 47,99 | 46,36 | 47,60 | -0,48% | - |
| 17.06.2026 | 46,79 | 47,83 | 46,79 | 47,83 | 2,00% | 27,00 |
| 16.06.2026 | 47,15 | 47,15 | 46,82 | 46,89 | 6,37% | 27,00 |
| 10.06.2026 | 43,90 | 44,08 | 43,84 | 44,08 | -0,45% | 393,00 |
| 09.06.2026 | 43,81 | 44,41 | 43,81 | 44,28 | 1,54% | 398,00 |
| 08.06.2026 | 43,65 | 43,89 | 43,27 | 43,61 | -0,50% | 264,00 |
| 04.06.2026 | 44,54 | 44,54 | 43,83 | 43,83 | 0,05% | 396,00 |
| 03.06.2026 | 44,21 | 44,21 | 43,81 | 43,81 | -2,10% | 25,00 |
| 02.06.2026 | 45,28 | 45,28 | 44,48 | 44,75 | -0,84% | 391,00 |
| 01.06.2026 | 45,99 | 45,99 | 45,13 | 45,13 | -1,76% | 198,00 |
| 27.05.2026 | 46,28 | 46,28 | 45,94 | 45,94 | 1,75% | 2.108,00 |
| 26.05.2026 | 45,14 | 45,15 | 45,13 | 45,15 | -0,24% | 362,00 |
| 25.05.2026 | 45,15 | 45,34 | 45,15 | 45,26 | 2,33% | 756,00 |
| 22.05.2026 | 44,05 | 44,23 | 44,05 | 44,23 | 1,80% | 350,00 |
| 21.05.2026 | 43,48 | 44,10 | 43,00 | 43,45 | 1,00% | 234,00 |
| 20.05.2026 | 43,02 | 43,02 | 43,02 | 43,02 | 0,89% | 25,00 |
| 19.05.2026 | 43,16 | 43,16 | 42,64 | 42,64 | -0,95% | 11,00 |
| 18.05.2026 | 42,89 | 43,17 | 42,89 | 43,05 | -5,24% | 399,00 |
| 15.05.2026 | 45,19 | 45,43 | 45,19 | 45,43 | -3,01% | 183,00 |
| 14.05.2026 | 46,86 | 46,86 | 46,84 | 46,84 | 0,21% | 532,00 |
| 12.05.2026 | 46,97 | 47,36 | 46,67 | 46,74 | -1,81% | 57,00 |
| 11.05.2026 | 47,85 | 47,85 | 47,60 | 47,60 | 0,02% | 531,00 |
| 08.05.2026 | 47,59 | 47,59 | 47,59 | 47,59 | -2,56% | 50,00 |
| 07.05.2026 | 49,40 | 49,40 | 48,84 | 48,84 | 6,15% | 178,00 |
| 30.04.2026 | 45,89 | 46,01 | 45,88 | 46,01 | -1,16% | 230,00 |
| 29.04.2026 | 46,69 | 46,69 | 46,55 | 46,55 | -0,70% | 64,00 |
| 24.04.2026 | 46,90 | 46,90 | 46,88 | 46,88 | -0,51% | 191,00 |
| 23.04.2026 | 47,12 | 47,12 | 47,12 | 47,12 | -2,89% | 175,00 |
| 20.04.2026 | 48,56 | 48,56 | 48,52 | 48,52 | 1,27% | 521,00 |
| 16.04.2026 | 48,23 | 48,23 | 47,91 | 47,91 | -0,35% | 192,00 |
| 15.04.2026 | 48,57 | 49,03 | 48,08 | 48,08 | -0,25% | 211,00 |
| 14.04.2026 | 48,36 | 48,43 | 48,20 | 48,20 | 0,90% | 251,00 |
| 13.04.2026 | 48,53 | 48,53 | 47,77 | 47,77 | 2,86% | 15,00 |
| 09.04.2026 | 46,43 | 46,44 | 46,43 | 46,44 | 5,04% | 350,00 |
| 07.04.2026 | 45,10 | 45,34 | 44,21 | 44,21 | -1,05% | 559,00 |
| 02.04.2026 | 44,12 | 44,68 | 44,12 | 44,68 | 2,48% | 196,00 |
| 31.03.2026 | 43,86 | 43,94 | 43,48 | 43,60 | -0,23% | 1.321,00 |
| 30.03.2026 | 43,06 | 43,70 | 43,04 | 43,70 | 0,41% | 724,00 |
| 27.03.2026 | 43,52 | 43,52 | 43,52 | 43,52 | -1,98% | 175,00 |
| 25.03.2026 | 44,68 | 44,68 | 44,02 | 44,40 | 0,54% | 900,00 |
| 24.03.2026 | 44,16 | 44,16 | 44,16 | 44,16 | 0,91% | 1,00 |
| 23.03.2026 | 43,78 | 43,78 | 43,76 | 43,76 | 1,39% | 222,00 |
| 20.03.2026 | 43,16 | 43,16 | 43,16 | 43,16 | 1,51% | 175,00 |
| 19.03.2026 | 42,90 | 42,90 | 42,34 | 42,52 | -2,25% | 1.569,00 |
| 18.03.2026 | 43,60 | 43,60 | 43,50 | 43,50 | 3,33% | 81,00 |
| 17.03.2026 | 42,12 | 42,12 | 42,10 | 42,10 | -0,14% | 376,00 |
| 16.03.2026 | 42,10 | 42,16 | 42,10 | 42,16 | 2,18% | 398,00 |
| 13.03.2026 | 41,58 | 41,58 | 41,26 | 41,26 | -1,53% | 448,00 |
| 12.03.2026 | 41,90 | 41,90 | 41,90 | 41,90 | -4,38% | 50,00 |
| 11.03.2026 | 44,46 | 44,48 | 43,78 | 43,82 | 1,72% | 2.602,00 |
| 09.03.2026 | 43,22 | 43,22 | 42,74 | 43,08 | -1,78% | 616,00 |
| 06.03.2026 | 45,20 | 45,24 | 43,86 | 43,86 | -4,78% | 1.226,00 |
| 05.03.2026 | 45,98 | 46,92 | 45,98 | 46,06 | -1,50% | 870,00 |
| 04.03.2026 | 45,94 | 46,76 | 45,72 | 46,76 | 1,34% | 773,00 |
| 03.03.2026 | 46,10 | 46,20 | 45,76 | 46,14 | -7,01% | 1.740,00 |
| 27.02.2026 | 49,18 | 49,62 | 49,06 | 49,62 | 2,44% | 1.222,00 |