45,820€
-0,93%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 45,68 | 46,04 | 45,44 | 45,44 | -1,98% | - |
| 03.07.2025 | 46,10 | 46,36 | 45,50 | 46,36 | 0,65% | 2,00 |
| 02.07.2025 | 46,36 | 46,52 | 46,06 | 46,06 | 0,39% | - |
| 01.07.2025 | 46,84 | 46,84 | 45,88 | 45,88 | -2,67% | - |
| 30.06.2025 | 47,34 | 47,34 | 46,76 | 47,14 | -0,59% | - |
| 27.06.2025 | 45,56 | 47,42 | 45,56 | 47,42 | 6,85% | 5,00 |
| 26.06.2025 | 46,16 | 46,16 | 44,38 | 44,38 | -5,65% | - |
| 25.06.2025 | 46,94 | 47,14 | 46,94 | 47,04 | -0,08% | - |
| 24.06.2025 | 44,82 | 47,08 | 44,82 | 47,08 | 5,80% | - |
| 23.06.2025 | 44,00 | 44,50 | 43,84 | 44,50 | -0,18% | - |
| 20.06.2025 | 43,70 | 44,58 | 43,70 | 44,58 | 2,39% | - |
| 19.06.2025 | 43,66 | 44,12 | 43,54 | 43,54 | -1,18% | - |
| 18.06.2025 | 44,32 | 44,38 | 44,06 | 44,06 | -1,78% | - |
| 17.06.2025 | 44,48 | 44,86 | 44,38 | 44,86 | 0,22% | - |
| 16.06.2025 | 43,80 | 45,12 | 43,80 | 44,76 | 2,10% | 44,00 |
| 13.06.2025 | 43,78 | 43,98 | 43,78 | 43,84 | -2,58% | - |
| 12.06.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,27% | - |
| 11.06.2025 | 45,52 | 45,58 | 45,44 | 45,58 | -1,13% | - |
| 10.06.2025 | 46,26 | 46,72 | 46,10 | 46,10 | -1,28% | - |
| 09.06.2025 | 46,24 | 46,78 | 46,24 | 46,70 | 0,47% | - |
| 06.06.2025 | 46,12 | 46,70 | 46,12 | 46,48 | 0,13% | 50,00 |
| 05.06.2025 | 44,90 | 46,42 | 44,90 | 46,42 | 1,80% | - |
| 04.06.2025 | 44,50 | 45,60 | 44,34 | 45,60 | 1,79% | 80,00 |
| 03.06.2025 | 44,44 | 44,80 | 43,92 | 44,80 | 0,86% | 80,00 |
| 02.06.2025 | 44,60 | 45,46 | 44,42 | 44,42 | -1,60% | 106,00 |
| 30.05.2025 | 45,60 | 45,76 | 45,14 | 45,14 | -2,04% | - |
| 29.05.2025 | 47,14 | 47,14 | 46,08 | 46,08 | -1,45% | - |
| 28.05.2025 | 46,64 | 47,10 | 46,64 | 46,76 | -1,02% | - |
| 27.05.2025 | 47,18 | 47,24 | 46,88 | 47,24 | 0,21% | - |
| 26.05.2025 | 47,10 | 47,28 | 46,94 | 47,14 | 2,79% | 25,00 |
| 23.05.2025 | 46,34 | 46,82 | 45,86 | 45,86 | -0,56% | 1,00 |
| 22.05.2025 | 47,10 | 47,10 | 46,12 | 46,12 | -2,95% | - |
| 21.05.2025 | 47,44 | 47,52 | 47,24 | 47,52 | -1,04% | - |
| 20.05.2025 | 48,02 | 48,26 | 48,02 | 48,02 | -0,04% | - |
| 19.05.2025 | 46,86 | 48,04 | 46,86 | 48,04 | 0,29% | - |
| 16.05.2025 | 48,54 | 48,54 | 47,90 | 47,90 | -0,58% | 130,00 |
| 15.05.2025 | 48,38 | 48,48 | 48,18 | 48,18 | -1,31% | 102,00 |
| 14.05.2025 | 48,74 | 48,82 | 47,82 | 48,82 | 1,08% | - |
| 13.05.2025 | 48,66 | 48,66 | 47,58 | 48,30 | -0,94% | 50,00 |
| 12.05.2025 | 48,04 | 49,50 | 48,04 | 48,76 | 1,52% | 55,00 |
| 09.05.2025 | 48,24 | 48,85 | 47,34 | 48,03 | 0,08% | - |
| 08.05.2025 | 46,93 | 48,44 | 46,93 | 47,99 | 2,63% | - |
| 07.05.2025 | 48,01 | 48,01 | 46,63 | 46,76 | 0,00% | - |
| 06.05.2025 | 46,76 | 46,76 | 46,76 | 46,76 | -0,93% | - |
| 05.05.2025 | 47,04 | 47,44 | 46,99 | 47,20 | -0,55% | - |
| 02.05.2025 | 46,22 | 47,57 | 46,22 | 47,46 | 3,26% | - |
| 30.04.2025 | 46,04 | 46,37 | 45,37 | 45,96 | -0,71% | - |
| 29.04.2025 | 45,96 | 46,68 | 45,62 | 46,29 | 0,87% | - |
| 28.04.2025 | 46,38 | 46,38 | 45,54 | 45,89 | 1,30% | - |
| 25.04.2025 | 44,56 | 45,30 | 44,56 | 45,30 | 1,71% | - |
| 24.04.2025 | 43,68 | 44,64 | 43,68 | 44,54 | 0,86% | 1,00 |
| 23.04.2025 | 43,58 | 44,16 | 43,32 | 44,16 | 3,18% | - |
| 22.04.2025 | 43,52 | 43,52 | 42,80 | 42,80 | -1,38% | - |
| 17.04.2025 | 43,54 | 43,94 | 43,40 | 43,40 | -2,21% | 100,00 |
| 16.04.2025 | 45,30 | 45,34 | 44,38 | 44,38 | -5,89% | - |
| 15.04.2025 | 44,40 | 47,16 | 44,40 | 47,16 | 6,41% | 150,00 |
| 14.04.2025 | 43,66 | 44,32 | 43,66 | 44,32 | 2,83% | - |
| 11.04.2025 | 43,62 | 43,68 | 43,10 | 43,10 | -2,31% | - |
| 10.04.2025 | 43,60 | 44,32 | 43,60 | 44,12 | 9,64% | 2,00 |
| 09.04.2025 | 39,78 | 40,94 | 39,78 | 40,24 | -5,32% | - |
| 08.04.2025 | 40,72 | 42,50 | 40,38 | 42,50 | 2,16% | 95,00 |
| 07.04.2025 | 37,78 | 41,60 | 36,38 | 41,60 | -0,81% | 88,00 |
| 04.04.2025 | 43,44 | 43,44 | 41,94 | 41,94 | -4,77% | 6,00 |
| 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% | - |