80,410€
6,59%
Echtzeit-Aktienkurs Brunello Cucinelli S.P.A.
Bid:
Ask:
Aktienkurse zur Brunello Cucinelli S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 75,56 | 80,88 | 75,56 | 80,86 | 7,18% | 11,00 |
| 07.04.2026 | 76,88 | 77,78 | 74,37 | 75,44 | -1,80% | 36,00 |
| 02.04.2026 | 76,76 | 77,02 | 74,42 | 76,82 | 0,01% | - |
| 01.04.2026 | 75,83 | 77,06 | 75,18 | 76,81 | 1,55% | 153,00 |
| 31.03.2026 | 73,05 | 75,92 | 72,90 | 75,64 | 3,80% | - |
| 30.03.2026 | 71,19 | 73,70 | 71,08 | 72,87 | 2,39% | - |
| 27.03.2026 | 73,21 | 73,62 | 71,11 | 71,17 | -2,85% | - |
| 26.03.2026 | 72,73 | 73,86 | 72,35 | 73,26 | 0,30% | - |
| 25.03.2026 | 73,73 | 74,57 | 72,87 | 73,04 | -0,75% | - |
| 24.03.2026 | 73,77 | 74,49 | 72,31 | 73,59 | -0,74% | - |
| 23.03.2026 | 71,21 | 75,89 | 70,00 | 74,14 | 3,82% | 14,00 |
| 20.03.2026 | 74,76 | 75,17 | 71,01 | 71,41 | -4,49% | - |
| 19.03.2026 | 74,75 | 75,04 | 73,32 | 74,77 | -0,04% | - |
| 18.03.2026 | 72,75 | 76,21 | 72,75 | 74,80 | 2,75% | - |
| 17.03.2026 | 71,88 | 73,76 | 71,09 | 72,80 | 0,89% | - |
| 16.03.2026 | 70,31 | 72,48 | 69,69 | 72,16 | 2,95% | - |
| 13.03.2026 | 71,82 | 71,97 | 69,05 | 70,09 | -2,37% | - |
| 12.03.2026 | 71,64 | 72,55 | 70,06 | 71,79 | -0,42% | 200,00 |
| 11.03.2026 | 73,13 | 73,86 | 71,92 | 72,09 | -1,49% | 400,00 |
| 10.03.2026 | 73,34 | 74,64 | 73,04 | 73,18 | -0,41% | 200,00 |
| 09.03.2026 | 73,22 | 74,21 | 71,49 | 73,48 | -2,39% | 350,00 |
| 06.03.2026 | 75,50 | 77,01 | 74,32 | 75,28 | -0,11% | - |
| 05.03.2026 | 76,21 | 77,12 | 74,82 | 75,36 | -1,61% | - |
| 04.03.2026 | 74,80 | 76,59 | 73,70 | 76,59 | 2,20% | 100,00 |
| 03.03.2026 | 78,60 | 78,60 | 73,15 | 74,94 | -4,73% | 94,00 |
| 02.03.2026 | 81,35 | 81,39 | 78,11 | 78,66 | -4,06% | - |
| 27.02.2026 | 83,08 | 83,40 | 81,42 | 81,99 | -1,23% | - |
| 26.02.2026 | 84,41 | 85,16 | 82,67 | 83,01 | -1,66% | 2,00 |
| 25.02.2026 | 87,22 | 87,91 | 84,17 | 84,41 | -3,21% | - |
| 24.02.2026 | 87,43 | 88,77 | 86,90 | 87,21 | -0,24% | 2,00 |
| 23.02.2026 | 87,76 | 88,68 | 86,54 | 87,42 | -0,26% | - |
| 20.02.2026 | 86,41 | 88,38 | 86,17 | 87,65 | 1,58% | 807,00 |
| 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 |