86,240€
0,41%
Echtzeit-Aktienkurs Brunello Cucinelli S.P.A.
Bid:
Ask:
Aktienkurse zur Brunello Cucinelli S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 86,00 | 86,46 | 84,13 | 86,29 | 0,47% | 800,00 |
| 18.02.2026 | 85,25 | 86,29 | 84,31 | 85,89 | 0,92% | 200,00 |
| 17.02.2026 | 84,36 | 85,55 | 83,79 | 85,11 | 0,89% | 3,00 |
| 16.02.2026 | 85,23 | 85,93 | 84,22 | 84,36 | -0,71% | 3,00 |
| 13.02.2026 | 86,22 | 86,89 | 84,53 | 84,96 | -1,69% | - |
| 12.02.2026 | 83,22 | 86,59 | 83,06 | 86,42 | 4,00% | 350,00 |
| 11.02.2026 | 83,13 | 83,41 | 82,14 | 83,10 | -0,20% | - |
| 10.02.2026 | 82,28 | 85,00 | 82,22 | 83,27 | 1,07% | 850,00 |
| 09.02.2026 | 83,18 | 83,28 | 81,46 | 82,39 | -0,73% | 6,00 |
| 06.02.2026 | 82,84 | 83,00 | 80,13 | 83,00 | 0,10% | - |
| 05.02.2026 | 81,96 | 83,28 | 81,32 | 82,92 | 1,13% | - |
| 04.02.2026 | 78,99 | 82,33 | 78,99 | 81,99 | 4,01% | 406,00 |
| 03.02.2026 | 81,46 | 81,94 | 78,49 | 78,83 | -3,09% | - |
| 02.02.2026 | 80,01 | 82,06 | 79,44 | 81,34 | 0,98% | - |
| 30.01.2026 | 79,68 | 81,00 | 79,34 | 80,55 | 1,05% | - |
| 29.01.2026 | 78,50 | 79,73 | 78,05 | 79,71 | 1,49% | 108,00 |
| 28.01.2026 | 80,07 | 80,75 | 77,67 | 78,54 | -2,20% | 420,00 |
| 27.01.2026 | 80,90 | 82,43 | 79,94 | 80,31 | -0,66% | 2,00 |
| 26.01.2026 | 81,88 | 82,36 | 80,66 | 80,84 | -1,22% | 100,00 |
| 23.01.2026 | 82,97 | 83,02 | 81,21 | 81,84 | -1,39% | 135,00 |
| 22.01.2026 | 82,87 | 84,62 | 82,28 | 82,99 | 0,22% | 625,00 |
| 21.01.2026 | 81,90 | 83,86 | 81,31 | 82,81 | 1,32% | - |
| 20.01.2026 | 84,47 | 84,52 | 81,61 | 81,73 | -3,28% | 400,00 |
| 19.01.2026 | 87,07 | 87,07 | 84,37 | 84,50 | -3,58% | 64,00 |
| 16.01.2026 | 92,22 | 92,27 | 87,45 | 87,64 | -4,96% | 558,00 |
| 15.01.2026 | 94,10 | 95,93 | 92,05 | 92,21 | -1,83% | 350,00 |
| 14.01.2026 | 96,96 | 97,94 | 93,72 | 93,93 | -3,12% | 650,00 |
| 13.01.2026 | 98,36 | 99,13 | 95,85 | 96,96 | -1,33% | 200,00 |
| 12.01.2026 | 99,49 | 99,67 | 96,75 | 98,27 | -1,30% | 890,00 |
| 09.01.2026 | 96,61 | 99,86 | 95,96 | 99,56 | 3,14% | 352,00 |
| 08.01.2026 | 95,66 | 96,86 | 94,56 | 96,53 | 0,78% | 25,00 |
| 07.01.2026 | 97,75 | 98,29 | 94,21 | 95,78 | -1,99% | 5,00 |
| 06.01.2026 | 95,27 | 98,53 | 94,73 | 97,72 | 2,67% | 32,00 |
| 05.01.2026 | 97,30 | 98,28 | 95,09 | 95,18 | -2,19% | 183,00 |
| 02.01.2026 | 98,49 | 99,31 | 96,30 | 97,31 | -1,04% | - |
| 30.12.2025 | 98,25 | 98,39 | 97,64 | 98,33 | 0,07% | 3,00 |
| 29.12.2025 | 98,63 | 100,65 | 97,23 | 98,26 | -0,21% | - |
| 23.12.2025 | 100,38 | 100,58 | 98,42 | 98,47 | -1,85% | 3,00 |
| 22.12.2025 | 99,88 | 100,65 | 99,66 | 100,33 | 0,27% | - |
| 19.12.2025 | 101,83 | 102,40 | 99,96 | 100,05 | -1,86% | - |
| 18.12.2025 | 98,98 | 102,28 | 98,38 | 101,95 | 3,01% | - |
| 17.12.2025 | 99,54 | 99,75 | 97,83 | 98,97 | -0,34% | - |
| 16.12.2025 | 97,81 | 99,63 | 97,18 | 99,31 | 1,60% | 230,00 |
| 15.12.2025 | 96,42 | 99,79 | 95,85 | 97,75 | 1,62% | 237,00 |
| 12.12.2025 | 96,75 | 97,08 | 95,68 | 96,19 | -0,66% | 1.000,00 |
| 11.12.2025 | 94,74 | 97,98 | 93,98 | 96,83 | 2,15% | 363,00 |
| 10.12.2025 | 92,44 | 94,89 | 91,62 | 94,79 | 2,55% | 67,00 |
| 09.12.2025 | 93,12 | 94,07 | 92,37 | 92,43 | -0,77% | - |
| 08.12.2025 | 94,78 | 95,40 | 93,06 | 93,15 | -1,77% | 2,00 |
| 05.12.2025 | 93,06 | 95,16 | 92,84 | 94,83 | 2,04% | 7,00 |
| 04.12.2025 | 93,65 | 94,09 | 92,69 | 92,93 | -0,80% | - |
| 03.12.2025 | 93,10 | 93,99 | 92,52 | 93,68 | 0,61% | - |
| 02.12.2025 | 92,20 | 93,42 | 91,24 | 93,11 | 0,88% | 20,00 |
| 01.12.2025 | 91,79 | 92,42 | 90,12 | 92,30 | 0,54% | - |
| 28.11.2025 | 90,11 | 93,10 | 90,02 | 91,80 | 1,91% | - |
| 27.11.2025 | 90,35 | 90,61 | 89,61 | 90,08 | -0,41% | 2,00 |
| 26.11.2025 | 89,03 | 90,52 | 88,26 | 90,45 | 1,65% | - |
| 25.11.2025 | 88,31 | 89,00 | 87,14 | 88,98 | 0,78% | 229,00 |
| 24.11.2025 | 89,08 | 89,81 | 87,90 | 88,29 | -0,89% | 3,00 |
| 21.11.2025 | 86,09 | 89,32 | 86,03 | 89,08 | 3,49% | 3,00 |
| 20.11.2025 | 87,56 | 88,52 | 86,04 | 86,08 | -1,43% | 57,00 |
| 19.11.2025 | 85,39 | 87,40 | 84,52 | 87,33 | 2,02% | - |
| 18.11.2025 | 86,70 | 86,74 | 84,75 | 85,60 | -1,38% | - |
| 17.11.2025 | 90,30 | 90,49 | 86,64 | 86,80 | -3,87% | 100,00 |
| 14.11.2025 | 90,39 | 91,19 | 89,02 | 90,29 | -0,12% | 141,00 |
| 13.11.2025 | 93,84 | 94,08 | 90,11 | 90,40 | -3,46% | 3,00 |
| 12.11.2025 | 92,27 | 93,78 | 91,37 | 93,64 | 1,54% | - |
| 11.11.2025 | 87,73 | 92,40 | 87,60 | 92,22 | 5,11% | 175,00 |
| 10.11.2025 | 87,44 | 88,56 | 87,20 | 87,74 | 0,45% | 10,00 |
| 07.11.2025 | 87,32 | 88,23 | 85,79 | 87,35 | -0,11% | 1.750,00 |
| 06.11.2025 | 88,84 | 89,29 | 86,82 | 87,45 | -1,64% | - |
| 05.11.2025 | 86,88 | 89,11 | 85,74 | 88,91 | 2,28% | - |
| 04.11.2025 | 89,02 | 89,02 | 86,83 | 86,93 | -2,41% | 1.004,00 |
| 03.11.2025 | 87,77 | 89,38 | 87,03 | 89,08 | 1,61% | - |
| 31.10.2025 | 88,63 | 88,83 | 87,30 | 87,67 | -1,17% | - |
| 30.10.2025 | 88,73 | 89,07 | 87,78 | 88,71 | 0,02% | 53,00 |
| 29.10.2025 | 90,66 | 91,32 | 88,25 | 88,69 | -2,27% | 2,00 |
| 28.10.2025 | 90,66 | 91,48 | 89,82 | 90,75 | 0,13% | 204,00 |
| 27.10.2025 | 89,73 | 90,83 | 89,53 | 90,63 | 1,00% | 300,00 |
| 24.10.2025 | 90,49 | 91,31 | 89,72 | 89,73 | -0,93% | - |
| 23.10.2025 | 89,45 | 91,78 | 89,41 | 90,57 | 1,39% | 1.575,00 |
| 22.10.2025 | 91,58 | 91,74 | 89,12 | 89,33 | -2,48% | 5,00 |
| 21.10.2025 | 90,55 | 92,20 | 90,33 | 91,60 | 1,16% | - |
| 20.10.2025 | 90,47 | 90,94 | 89,53 | 90,55 | 0,04% | - |
| 17.10.2025 | 89,35 | 90,53 | 88,46 | 90,51 | 1,32% | 202,00 |
| 16.10.2025 | 89,99 | 90,79 | 88,27 | 89,33 | -0,69% | 3,00 |
| 15.10.2025 | 89,13 | 92,47 | 89,13 | 89,95 | -0,53% | 1.140,00 |
| 14.10.2025 | 90,06 | 90,46 | 87,56 | 90,43 | 0,19% | 24,00 |
| 13.10.2025 | 88,87 | 91,20 | 88,87 | 90,26 | 2,00% | - |
| 10.10.2025 | 92,73 | 93,45 | 88,49 | 88,49 | -4,51% | 5,00 |
| 09.10.2025 | 94,18 | 96,31 | 92,52 | 92,67 | -1,55% | 10,00 |
| 08.10.2025 | 92,28 | 94,55 | 92,07 | 94,13 | 2,05% | - |
| 07.10.2025 | 90,72 | 92,62 | 89,38 | 92,24 | 1,61% | 28,00 |
| 06.10.2025 | 91,74 | 91,92 | 89,94 | 90,78 | -1,01% | 2,00 |
| 03.10.2025 | 91,30 | 91,83 | 90,32 | 91,71 | 0,90% | - |
| 02.10.2025 | 93,34 | 95,02 | 89,20 | 90,89 | -0,29% | 3.970,00 |
| 01.10.2025 | 92,68 | 93,25 | 90,83 | 91,15 | -2,12% | 1.425,00 |
| 30.09.2025 | 91,80 | 93,92 | 87,48 | 93,12 | 1,45% | 2.782,00 |
| 29.09.2025 | 83,39 | 93,07 | 83,39 | 91,79 | 9,99% | 9.073,00 |
| 26.09.2025 | 87,25 | 87,42 | 77,69 | 83,45 | -17,92% | 287,00 |