38,300€
1,43%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.06.2024 | 37,64 | 37,64 | 37,54 | 37,64 | -0,32% | - |
06.06.2024 | 37,88 | 37,88 | 37,56 | 37,76 | -0,05% | 200,00 |
05.06.2024 | 38,22 | 38,22 | 37,78 | 37,78 | -1,25% | - |
04.06.2024 | 38,12 | 38,26 | 38,12 | 38,26 | -1,49% | - |
03.06.2024 | 39,00 | 39,00 | 38,84 | 38,84 | 1,04% | - |
31.05.2024 | 39,08 | 39,08 | 38,44 | 38,44 | -1,03% | - |
30.05.2024 | 38,60 | 39,40 | 38,60 | 38,84 | 2,21% | 250,00 |
29.05.2024 | 38,38 | 38,38 | 38,00 | 38,00 | -1,96% | - |
28.05.2024 | 39,04 | 39,04 | 38,76 | 38,76 | -0,41% | - |
27.05.2024 | 38,50 | 38,92 | 38,50 | 38,92 | 0,88% | - |
24.05.2024 | 38,62 | 38,74 | 38,58 | 38,58 | -0,52% | - |
23.05.2024 | 38,86 | 39,02 | 38,78 | 38,78 | -0,82% | - |
22.05.2024 | 38,50 | 39,10 | 38,50 | 39,10 | 0,46% | - |
21.05.2024 | 38,92 | 39,06 | 38,92 | 38,92 | -0,51% | - |
20.05.2024 | 38,68 | 39,12 | 38,68 | 39,12 | 0,98% | - |
17.05.2024 | 37,88 | 38,74 | 37,88 | 38,74 | 0,21% | - |
16.05.2024 | 38,84 | 38,90 | 38,66 | 38,66 | 1,58% | - |
15.05.2024 | 37,96 | 38,06 | 37,96 | 38,06 | 0,74% | - |
14.05.2024 | 37,82 | 37,82 | 37,78 | 37,78 | 1,07% | - |
13.05.2024 | 37,76 | 37,76 | 37,32 | 37,38 | -0,59% | - |
10.05.2024 | 36,76 | 37,80 | 36,76 | 37,60 | 4,56% | 2,00 |
09.05.2024 | 34,44 | 35,96 | 34,24 | 35,96 | 4,41% | - |
08.05.2024 | 34,22 | 34,44 | 34,04 | 34,44 | 0,76% | - |
07.05.2024 | 35,68 | 35,68 | 34,04 | 34,18 | -0,35% | 20,00 |
06.05.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 2,69% | - |
03.05.2024 | 33,30 | 33,40 | 33,30 | 33,40 | -0,12% | - |
02.05.2024 | 33,22 | 33,44 | 33,22 | 33,44 | -0,65% | - |
30.04.2024 | 33,58 | 33,66 | 33,58 | 33,66 | 0,36% | - |
29.04.2024 | 33,54 | 33,54 | 33,44 | 33,54 | 0,90% | - |
26.04.2024 | 32,76 | 33,24 | 32,76 | 33,24 | 2,59% | - |
25.04.2024 | 32,04 | 32,40 | 32,04 | 32,40 | -1,40% | - |
24.04.2024 | 32,32 | 32,86 | 32,32 | 32,86 | 1,86% | - |
23.04.2024 | 32,18 | 32,26 | 32,10 | 32,26 | 0,37% | - |
22.04.2024 | 32,38 | 32,38 | 31,92 | 32,14 | -0,99% | - |
19.04.2024 | 32,32 | 32,46 | 32,32 | 32,46 | -1,46% | - |
18.04.2024 | 33,58 | 33,58 | 32,94 | 32,94 | -3,12% | - |
17.04.2024 | 33,70 | 34,00 | 33,70 | 34,00 | 0,95% | - |
16.04.2024 | 33,52 | 33,68 | 33,52 | 33,68 | -1,81% | - |
15.04.2024 | 34,00 | 34,30 | 33,94 | 34,30 | 1,84% | - |
12.04.2024 | 33,88 | 33,88 | 33,68 | 33,68 | -3,22% | - |
11.04.2024 | 33,82 | 34,80 | 33,50 | 34,80 | 6,23% | 250,00 |
10.04.2024 | 33,14 | 33,14 | 32,76 | 32,76 | -5,54% | - |
09.04.2024 | 33,70 | 34,80 | 33,60 | 34,68 | 1,64% | 62,00 |
08.04.2024 | 34,24 | 35,66 | 34,12 | 34,12 | 0,12% | 6,00 |
05.04.2024 | 34,24 | 34,24 | 34,04 | 34,08 | -1,10% | - |
04.04.2024 | 34,34 | 34,46 | 34,34 | 34,46 | 1,06% | - |
03.04.2024 | 34,32 | 34,32 | 34,10 | 34,10 | -2,18% | - |
02.04.2024 | 35,40 | 35,40 | 34,86 | 34,86 | -1,97% | - |
28.03.2024 | 37,36 | 37,36 | 35,56 | 35,56 | -4,56% | 1,00 |
27.03.2024 | 37,04 | 37,36 | 37,04 | 37,26 | 0,70% | - |
26.03.2024 | 36,92 | 38,36 | 36,92 | 37,00 | -3,44% | 15,00 |
25.03.2024 | 36,52 | 38,32 | 36,52 | 38,32 | 5,16% | 35,00 |
22.03.2024 | 36,44 | 36,48 | 36,44 | 36,44 | -2,88% | - |
21.03.2024 | 35,50 | 37,52 | 35,50 | 37,52 | 3,02% | 25,00 |
20.03.2024 | 35,00 | 36,42 | 34,82 | 36,42 | 6,30% | 20,00 |
19.03.2024 | 33,74 | 34,26 | 33,74 | 34,26 | 1,00% | - |
18.03.2024 | 33,72 | 33,92 | 33,72 | 33,92 | 0,47% | - |
15.03.2024 | 33,48 | 33,76 | 33,48 | 33,76 | 1,26% | - |
14.03.2024 | 33,16 | 33,34 | 33,16 | 33,34 | 0,60% | - |
13.03.2024 | 33,12 | 33,14 | 32,96 | 33,14 | 0,24% | - |
12.03.2024 | 32,56 | 33,06 | 32,52 | 33,06 | 2,29% | 3,00 |
11.03.2024 | 32,20 | 32,46 | 32,20 | 32,32 | 0,25% | - |
08.03.2024 | 31,90 | 32,24 | 31,90 | 32,24 | 1,64% | - |
07.03.2024 | 31,28 | 31,72 | 31,22 | 31,72 | 3,93% | - |
06.03.2024 | 30,34 | 30,52 | 30,26 | 30,52 | 0,20% | - |
05.03.2024 | 30,62 | 30,62 | 30,46 | 30,46 | -4,39% | - |
04.03.2024 | 30,40 | 31,86 | 30,40 | 31,86 | 4,12% | 1,00 |
01.03.2024 | 30,66 | 30,66 | 30,50 | 30,60 | -0,58% | - |
29.02.2024 | 30,82 | 30,82 | 30,72 | 30,78 | 0,72% | - |
28.02.2024 | 30,64 | 30,66 | 30,56 | 30,56 | -1,23% | - |
27.02.2024 | 30,90 | 30,94 | 30,90 | 30,94 | 0,39% | - |
26.02.2024 | 31,00 | 31,04 | 30,82 | 30,82 | -1,34% | - |
23.02.2024 | 31,56 | 31,56 | 31,24 | 31,24 | -1,76% | - |
22.02.2024 | 31,86 | 32,86 | 31,58 | 31,80 | 1,02% | 1.872,00 |
21.02.2024 | 31,04 | 31,48 | 31,04 | 31,48 | 0,51% | - |
20.02.2024 | 31,04 | 31,32 | 31,04 | 31,32 | 2,89% | - |
19.02.2024 | 30,08 | 30,44 | 30,08 | 30,44 | 0,93% | - |
16.02.2024 | 30,02 | 30,18 | 30,02 | 30,16 | 1,14% | - |
15.02.2024 | 29,90 | 29,98 | 29,82 | 29,82 | -0,80% | - |
14.02.2024 | 30,38 | 30,38 | 30,06 | 30,06 | 0,40% | - |
13.02.2024 | 30,40 | 30,40 | 29,94 | 29,94 | -2,35% | - |
12.02.2024 | 31,06 | 31,06 | 30,60 | 30,66 | 0,07% | 1,00 |
09.02.2024 | 31,50 | 31,50 | 30,64 | 30,64 | -1,35% | 200,00 |
08.02.2024 | 31,34 | 31,36 | 31,06 | 31,06 | -0,96% | - |
07.02.2024 | 30,96 | 31,36 | 30,96 | 31,36 | 1,69% | - |
06.02.2024 | 30,74 | 30,84 | 30,50 | 30,84 | 1,18% | - |
05.02.2024 | 30,10 | 30,94 | 30,00 | 30,48 | 0,40% | 928,00 |
02.02.2024 | 30,62 | 30,62 | 30,36 | 30,36 | -0,72% | - |
01.02.2024 | 31,06 | 31,06 | 30,58 | 30,58 | -1,16% | - |
31.01.2024 | 30,66 | 32,10 | 30,66 | 30,94 | 0,72% | 1,00 |
30.01.2024 | 30,72 | 30,72 | 30,72 | 30,72 | -2,23% | - |
29.01.2024 | 31,42 | 31,42 | 31,42 | 31,42 | 3,90% | - |
26.01.2024 | 30,24 | 30,24 | 30,24 | 30,24 | 1,34% | - |
25.01.2024 | 29,84 | 29,84 | 29,84 | 29,84 | 1,84% | - |
24.01.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -0,68% | - |
23.01.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -1,67% | - |
22.01.2024 | 28,92 | 30,00 | 28,92 | 30,00 | 4,90% | 500,00 |
19.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
18.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,25% | - |
17.01.2024 | 28,66 | 29,56 | 28,66 | 29,56 | 3,07% | 1,00 |