42,110€
-0,21%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 40,80 | 42,14 | 40,80 | 41,57 | -1,49% | - |
| 05.11.2026 | 43,13 | 43,81 | 42,20 | 42,20 | -3,78% | - |
| 04.11.2026 | 41,82 | 43,86 | 41,82 | 43,86 | 3,84% | - |
| 03.11.2026 | 41,83 | 42,24 | 41,47 | 42,24 | 1,49% | - |
| 02.11.2026 | 39,73 | 42,07 | 39,73 | 41,62 | 4,26% | 25,00 |
| 30.10.2026 | 40,56 | 40,69 | 39,92 | 39,92 | 0,03% | - |
| 29.10.2026 | 39,41 | 39,91 | 39,29 | 39,91 | 1,11% | - |
| 28.10.2026 | 39,50 | 39,50 | 39,25 | 39,47 | 0,10% | - |
| 27.10.2026 | 38,74 | 39,43 | 38,74 | 39,43 | 0,97% | - |
| 26.10.2026 | 39,34 | 39,34 | 38,81 | 39,05 | -1,91% | - |
| 23.10.2026 | 38,78 | 39,81 | 38,78 | 39,81 | 3,03% | - |
| 22.10.2026 | 39,03 | 39,03 | 38,64 | 38,64 | -1,58% | - |
| 21.10.2026 | 38,98 | 39,26 | 38,67 | 39,26 | 2,72% | - |
| 20.10.2026 | 38,22 | 38,22 | 38,05 | 38,22 | 0,98% | - |
| 19.10.2026 | 37,71 | 37,85 | 37,71 | 37,85 | 0,72% | - |
| 16.10.2026 | 36,55 | 38,24 | 36,55 | 37,58 | 3,02% | 45,00 |
| 15.10.2026 | 36,00 | 36,73 | 36,00 | 36,48 | -1,00% | 1,00 |
| 14.10.2026 | 36,52 | 36,85 | 36,52 | 36,85 | 0,38% | - |
| 13.10.2026 | 36,80 | 36,98 | 36,71 | 36,71 | -0,41% | - |
| 12.10.2026 | 36,72 | 36,86 | 36,66 | 36,86 | 0,11% | - |
| 09.10.2026 | 35,94 | 36,82 | 35,94 | 36,82 | 0,77% | - |
| 08.10.2026 | 36,43 | 36,54 | 36,41 | 36,54 | -1,38% | - |
| 07.10.2026 | 37,14 | 37,31 | 37,05 | 37,05 | -1,54% | - |
| 06.10.2026 | 37,43 | 38,34 | 37,43 | 37,63 | 0,13% | 140,00 |
| 05.10.2026 | 37,60 | 37,63 | 37,50 | 37,58 | -0,56% | 600,00 |
| 02.10.2026 | 37,10 | 37,79 | 37,10 | 37,79 | 0,45% | - |
| 01.10.2026 | 37,09 | 37,62 | 36,85 | 37,62 | 0,51% | - |
| 30.09.2026 | 37,23 | 37,77 | 37,23 | 37,43 | -0,03% | - |
| 29.09.2026 | 37,50 | 37,50 | 37,02 | 37,44 | 0,46% | 20,00 |
| 28.09.2026 | 36,87 | 37,27 | 36,87 | 37,27 | -0,05% | - |
| 25.09.2026 | 36,95 | 37,29 | 36,95 | 37,29 | 1,19% | 134,00 |
| 24.09.2026 | 36,86 | 37,23 | 36,85 | 36,85 | 0,14% | 1.606,00 |
| 23.09.2026 | 37,56 | 37,56 | 36,80 | 36,80 | -1,08% | 406,00 |
| 22.09.2026 | 36,22 | 37,20 | 36,22 | 37,20 | -0,61% | 45,00 |
| 21.09.2026 | 37,46 | 37,48 | 37,43 | 37,43 | -0,77% | 80,00 |
| 18.09.2026 | 38,06 | 38,42 | 37,72 | 37,72 | -2,05% | 175,00 |
| 17.09.2026 | 38,58 | 38,58 | 38,34 | 38,51 | 1,05% | 175,00 |
| 16.09.2026 | 38,09 | 38,11 | 38,09 | 38,11 | -0,03% | 175,00 |
| 15.09.2026 | 37,76 | 38,12 | 37,52 | 38,12 | -1,04% | 175,00 |
| 14.09.2026 | 38,43 | 38,52 | 38,43 | 38,52 | -0,80% | - |
| 11.09.2026 | 39,09 | 39,09 | 38,83 | 38,83 | -1,52% | - |
| 10.09.2026 | 39,66 | 39,66 | 39,43 | 39,43 | -0,76% | - |
| 09.09.2026 | 40,16 | 40,16 | 39,73 | 39,73 | -1,49% | - |
| 08.09.2026 | 40,43 | 40,51 | 40,33 | 40,33 | -1,03% | 10,00 |
| 07.09.2026 | 40,56 | 40,75 | 40,56 | 40,75 | -0,40% | - |
| 04.09.2026 | 40,04 | 41,17 | 40,04 | 40,92 | 3,01% | - |
| 03.09.2026 | 39,75 | 39,75 | 39,72 | 39,72 | 1,04% | 175,00 |
| 02.09.2026 | 39,31 | 39,31 | 39,31 | 39,31 | -2,40% | 10,00 |
| 01.09.2026 | 40,88 | 40,96 | 39,83 | 40,28 | -1,72% | - |
| 31.08.2026 | 40,98 | 40,98 | 40,98 | 40,98 | -2,23% | 12,00 |
| 28.08.2026 | 41,31 | 42,14 | 41,06 | 41,92 | 2,61% | - |
| 27.08.2026 | 40,96 | 40,96 | 40,85 | 40,85 | 0,89% | 17,00 |
| 26.08.2026 | 40,49 | 40,49 | 40,49 | 40,49 | 1,61% | - |
| 25.08.2026 | 39,85 | 39,85 | 39,85 | 39,85 | 1,09% | - |
| 24.08.2026 | 39,42 | 39,42 | 39,42 | 39,42 | -1,45% | - |
| 21.08.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 1,86% | 168,00 |
| 20.08.2026 | 39,51 | 39,51 | 39,27 | 39,27 | -4,08% | 48,00 |
| 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 |