46,560€
0,02%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2026 | 48,96 | 48,96 | 47,32 | 48,44 | -1,62% | 2.620,00 |
| 25.02.2026 | 49,00 | 49,24 | 48,80 | 49,24 | 0,08% | 1.175,00 |
| 24.02.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 0,04% | 175,00 |
| 23.02.2026 | 49,18 | 49,18 | 49,18 | 49,18 | 0,16% | 175,00 |
| 20.02.2026 | 49,20 | 49,64 | 49,10 | 49,10 | 0,74% | 1.032,00 |
| 19.02.2026 | 48,48 | 48,92 | 48,28 | 48,74 | 0,74% | 871,00 |
| 18.02.2026 | 48,14 | 48,76 | 48,14 | 48,38 | 2,41% | 557,00 |
| 17.02.2026 | 46,96 | 47,24 | 46,56 | 47,24 | -1,30% | 369,00 |
| 16.02.2026 | 47,74 | 47,86 | 47,64 | 47,86 | -5,97% | 1.065,00 |
| 12.02.2026 | 51,20 | 51,20 | 50,80 | 50,90 | -0,10% | 1.220,00 |
| 11.02.2026 | 50,95 | 50,95 | 50,95 | 50,95 | 1,60% | 345,00 |
| 09.02.2026 | 49,76 | 50,15 | 49,74 | 50,15 | 1,19% | 1.210,00 |
| 06.02.2026 | 48,04 | 49,56 | 48,04 | 49,56 | 6,67% | 2.932,00 |
| 05.02.2026 | 46,98 | 47,64 | 46,46 | 46,46 | 0,04% | 735,00 |
| 04.02.2026 | 48,12 | 49,48 | 46,44 | 46,44 | -5,26% | 5.647,00 |
| 03.02.2026 | 49,06 | 49,80 | 49,02 | 49,02 | 4,52% | 19,00 |
| 02.02.2026 | 47,72 | 47,72 | 46,90 | 46,90 | -2,13% | 488,00 |
| 30.01.2026 | 47,92 | 47,92 | 47,70 | 47,92 | -3,19% | 345,00 |
| 29.01.2026 | 49,50 | 49,50 | 49,50 | 49,50 | 1,60% | 175,00 |
| 28.01.2026 | 48,36 | 48,72 | 47,96 | 48,72 | -1,66% | 375,00 |
| 27.01.2026 | 48,84 | 49,54 | 48,84 | 49,54 | 0,08% | 715,00 |
| 26.01.2026 | 49,50 | 49,50 | 49,50 | 49,50 | -1,39% | 175,00 |
| 23.01.2026 | 50,20 | 50,20 | 50,20 | 50,20 | -0,69% | 3,00 |
| 22.01.2026 | 49,74 | 50,55 | 49,18 | 50,55 | 3,16% | 3.108,00 |
| 21.01.2026 | 48,36 | 49,04 | 48,36 | 49,00 | 0,41% | 817,00 |
| 20.01.2026 | 48,94 | 48,94 | 48,62 | 48,80 | -1,81% | 6.075,00 |
| 19.01.2026 | 49,94 | 49,96 | 49,70 | 49,70 | -2,26% | 666,00 |
| 16.01.2026 | 50,85 | 50,85 | 50,85 | 50,85 | -3,69% | 500,00 |
| 13.01.2026 | 52,80 | 52,80 | 52,80 | 52,80 | -2,22% | 164,00 |
| 12.01.2026 | 53,65 | 54,00 | 53,65 | 54,00 | 3,25% | 1.025,00 |
| 07.01.2026 | 52,30 | 52,30 | 52,30 | 52,30 | 1,36% | 321,00 |
| 05.01.2026 | 52,30 | 52,30 | 51,60 | 51,60 | -0,86% | 85,00 |
| 30.12.2025 | 51,75 | 52,05 | 51,75 | 52,05 | -1,14% | 7,00 |
| 29.12.2025 | 52,65 | 52,65 | 52,65 | 52,65 | 1,25% | 20,00 |
| 22.12.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -2,16% | 7,00 |
| 17.12.2025 | 52,95 | 53,15 | 52,95 | 53,15 | 0,57% | 2,00 |
| 16.12.2025 | 54,00 | 54,00 | 52,85 | 52,85 | 1,73% | 517,00 |
| 12.12.2025 | 51,95 | 51,95 | 51,95 | 51,95 | 0,78% | 104,00 |
| 11.12.2025 | 51,55 | 51,55 | 51,55 | 51,55 | -0,77% | 95,00 |
| 09.12.2025 | 51,95 | 51,95 | 51,95 | 51,95 | -1,70% | 50,00 |
| 08.12.2025 | 51,80 | 52,85 | 51,80 | 52,85 | 3,93% | 200,00 |
| 05.12.2025 | 50,85 | 50,85 | 50,85 | 50,85 | -3,05% | 337,00 |
| 03.12.2025 | 52,45 | 52,45 | 52,45 | 52,45 | -0,76% | - |
| 02.12.2025 | 52,60 | 52,85 | 52,20 | 52,85 | 0,48% | 514,00 |
| 01.12.2025 | 52,90 | 52,90 | 52,60 | 52,60 | -0,75% | 61,00 |
| 28.11.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -1,12% | 253,00 |
| 27.11.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 0,47% | 188,00 |
| 26.11.2025 | 53,00 | 53,45 | 52,85 | 53,35 | 0,66% | 319,00 |
| 25.11.2025 | 50,90 | 53,00 | 50,90 | 53,00 | 4,02% | 1.553,00 |
| 24.11.2025 | 50,95 | 50,95 | 50,95 | 50,95 | -2,30% | 175,00 |
| 13.11.2025 | 52,55 | 52,55 | 52,15 | 52,15 | 1,66% | 522,00 |
| 12.11.2025 | 51,55 | 51,55 | 51,30 | 51,30 | 2,60% | 357,00 |
| 11.11.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 10.11.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 347,00 |
| 07.11.2025 | 49,70 | 50,00 | 49,70 | 50,00 | -3,29% | 2.000,00 |
| 05.11.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -0,96% | 383,00 |
| 30.10.2025 | 52,00 | 52,35 | 51,95 | 52,20 | 0,97% | 2.065,00 |
| 29.10.2025 | 50,75 | 52,00 | 50,75 | 51,70 | 3,09% | 2.419,00 |
| 28.10.2025 | 50,15 | 50,15 | 50,15 | 50,15 | -0,40% | 350,00 |
| 27.10.2025 | 50,35 | 50,35 | 50,35 | 50,35 | 2,76% | 3.000,00 |
| 24.10.2025 | 49,14 | 49,14 | 49,00 | 49,00 | 0,00% | 348,00 |
| 23.10.2025 | 48,22 | 49,00 | 48,22 | 49,00 | 0,00% | 175,00 |
| 22.10.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 21.10.2025 | 49,04 | 49,04 | 49,00 | 49,00 | 0,00% | 348,00 |
| 20.10.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,01% | - |
| 17.10.2025 | 49,02 | 49,50 | 48,92 | 49,50 | 0,00% | 372,00 |
| 16.10.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 0,00% | - |
| 15.10.2025 | 49,74 | 49,74 | 49,50 | 49,50 | 0,00% | 2,00 |