115,850€
2,30%
Echtzeit-Aktienkurs Brunello Cucinelli S.P.A.
Bid:
Ask:
Aktienkurse zur Brunello Cucinelli S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 113,35 | 116,55 | 113,00 | 115,95 | 2,38% | 23,00 |
| 16.01.2025 | 110,95 | 115,25 | 110,65 | 113,25 | 2,07% | 20,00 |
| 15.01.2025 | 111,70 | 112,15 | 109,05 | 110,95 | -0,63% | 100,00 |
| 14.01.2025 | 113,40 | 113,50 | 109,60 | 111,65 | -1,19% | 45,00 |
| 13.01.2025 | 109,55 | 113,00 | 107,75 | 113,00 | 3,15% | 295,00 |
| 10.01.2025 | 109,65 | 110,85 | 109,20 | 109,55 | -0,09% | 125,00 |
| 09.01.2025 | 108,75 | 110,25 | 108,20 | 109,65 | 0,83% | - |
| 08.01.2025 | 108,55 | 109,15 | 107,55 | 108,75 | 0,18% | - |
| 07.01.2025 | 106,70 | 108,95 | 106,60 | 108,55 | 1,73% | 2,00 |
| 06.01.2025 | 103,95 | 107,55 | 103,45 | 106,70 | 2,99% | 2,00 |
| 03.01.2025 | 104,80 | 105,40 | 103,40 | 103,60 | -1,15% | - |
| 02.01.2025 | 106,15 | 106,45 | 103,85 | 104,80 | -1,27% | - |
| 30.12.2024 | 105,65 | 106,65 | 105,20 | 106,15 | 0,76% | - |
| 27.12.2024 | 105,15 | 106,45 | 104,25 | 105,35 | 0,29% | - |
| 23.12.2024 | 104,80 | 106,15 | 103,85 | 105,05 | 0,33% | - |
| 20.12.2024 | 103,60 | 105,30 | 102,65 | 104,70 | 1,06% | - |
| 19.12.2024 | 102,65 | 104,00 | 102,15 | 103,60 | 0,93% | 23,00 |
| 18.12.2024 | 103,50 | 104,75 | 102,15 | 102,65 | -0,82% | - |
| 17.12.2024 | 103,10 | 104,05 | 102,45 | 103,50 | 0,39% | 4,00 |
| 16.12.2024 | 104,05 | 104,25 | 101,85 | 103,10 | -0,77% | - |
| 13.12.2024 | 105,95 | 106,15 | 103,65 | 103,90 | -1,93% | - |
| 12.12.2024 | 100,48 | 106,40 | 99,98 | 105,95 | 5,45% | 70,00 |
| 11.12.2024 | 97,38 | 100,65 | 96,35 | 100,48 | 3,18% | 114,00 |
| 10.12.2024 | 98,40 | 98,88 | 97,03 | 97,38 | -1,17% | 200,00 |
| 09.12.2024 | 96,93 | 100,15 | 96,73 | 98,53 | 1,76% | 400,00 |
| 06.12.2024 | 95,63 | 98,03 | 95,38 | 96,83 | 1,25% | 100,00 |
| 05.12.2024 | 95,98 | 96,78 | 95,35 | 95,63 | -0,36% | - |
| 04.12.2024 | 95,33 | 96,78 | 95,20 | 95,98 | 0,58% | - |
| 03.12.2024 | 94,45 | 95,85 | 94,30 | 95,43 | 1,03% | - |
| 02.12.2024 | 93,20 | 94,93 | 92,75 | 94,45 | 0,85% | - |
| 29.11.2024 | 94,13 | 94,43 | 92,63 | 93,65 | -0,50% | - |
| 28.11.2024 | 93,68 | 94,35 | 93,20 | 94,13 | 0,48% | - |
| 27.11.2024 | 94,63 | 94,70 | 92,78 | 93,68 | -1,00% | 50,00 |
| 26.11.2024 | 92,58 | 95,40 | 91,45 | 94,63 | 2,21% | 13,00 |
| 25.11.2024 | 91,70 | 95,35 | 91,70 | 92,58 | 0,95% | 2,00 |
| 22.11.2024 | 88,53 | 91,70 | 88,23 | 91,70 | 3,59% | - |
| 21.11.2024 | 88,08 | 88,53 | 86,45 | 88,53 | 0,51% | - |
| 20.11.2024 | 88,48 | 89,33 | 87,33 | 88,08 | -0,11% | - |
| 19.11.2024 | 89,03 | 89,93 | 86,30 | 88,18 | -0,95% | - |
| 18.11.2024 | 88,35 | 89,33 | 88,03 | 89,03 | 0,76% | 40,00 |
| 15.11.2024 | 89,08 | 89,93 | 87,83 | 88,35 | -1,06% | 40,00 |
| 14.11.2024 | 88,18 | 89,68 | 87,08 | 89,30 | 1,28% | - |
| 13.11.2024 | 86,85 | 88,38 | 86,30 | 88,18 | 1,53% | - |
| 12.11.2024 | 90,28 | 90,93 | 86,45 | 86,85 | -4,61% | 10,00 |
| 11.11.2024 | 91,58 | 93,28 | 90,85 | 91,05 | -0,57% | 3,00 |
| 08.11.2024 | 93,28 | 93,63 | 89,98 | 91,58 | -1,82% | - |
| 07.11.2024 | 91,03 | 93,40 | 90,38 | 93,28 | 2,25% | - |
| 06.11.2024 | 89,83 | 93,58 | 88,65 | 91,23 | 1,33% | 9,00 |
| 05.11.2024 | 90,53 | 91,15 | 89,63 | 90,03 | -0,69% | - |
| 04.11.2024 | 91,08 | 92,43 | 90,43 | 90,65 | -0,47% | - |
| 01.11.2024 | 90,85 | 91,78 | 90,05 | 91,08 | 0,25% | - |
| 31.10.2024 | 92,73 | 92,73 | 89,90 | 90,85 | -2,02% | 209,00 |
| 30.10.2024 | 93,58 | 94,70 | 90,95 | 92,73 | -1,38% | 85,00 |
| 29.10.2024 | 93,55 | 94,55 | 93,18 | 94,03 | 0,51% | 305,00 |
| 28.10.2024 | 93,35 | 94,55 | 92,93 | 93,55 | 0,67% | - |
| 25.10.2024 | 93,83 | 94,20 | 92,65 | 92,93 | -1,06% | 135,00 |
| 24.10.2024 | 92,33 | 94,63 | 92,33 | 93,93 | 1,62% | 117,00 |
| 23.10.2024 | 93,05 | 93,38 | 92,00 | 92,43 | -0,56% | - |
| 22.10.2024 | 94,03 | 94,88 | 92,70 | 92,95 | -1,41% | - |
| 21.10.2024 | 95,83 | 96,40 | 93,48 | 94,28 | -1,62% | - |
| 18.10.2024 | 94,80 | 98,43 | 94,38 | 95,83 | 0,95% | - |
| 17.10.2024 | 92,38 | 95,80 | 91,90 | 94,93 | 2,76% | 2,00 |
| 16.10.2024 | 91,98 | 92,60 | 89,53 | 92,38 | 0,43% | 330,00 |
| 15.10.2024 | 95,15 | 95,48 | 91,73 | 91,98 | -3,34% | - |
| 14.10.2024 | 94,93 | 95,80 | 93,53 | 95,15 | 0,37% | - |
| 11.10.2024 | 94,58 | 95,28 | 93,73 | 94,80 | 0,24% | - |
| 10.10.2024 | 95,58 | 95,58 | 93,33 | 94,58 | -1,05% | 2,00 |
| 09.10.2024 | 94,50 | 95,63 | 93,65 | 95,58 | 1,24% | 35,00 |
| 08.10.2024 | 94,98 | 94,98 | 92,43 | 94,40 | -1,18% | 10,00 |
| 07.10.2024 | 95,05 | 95,88 | 93,45 | 95,53 | 0,79% | - |
| 04.10.2024 | 93,58 | 94,93 | 92,98 | 94,78 | 1,50% | - |
| 03.10.2024 | 95,75 | 95,75 | 93,25 | 93,38 | -2,58% | - |
| 02.10.2024 | 95,00 | 97,48 | 94,58 | 95,85 | 1,16% | - |
| 01.10.2024 | 96,55 | 97,05 | 94,38 | 94,75 | -1,74% | - |
| 30.09.2024 | 95,00 | 97,10 | 94,80 | 96,43 | 1,88% | 183,00 |
| 27.09.2024 | 91,65 | 95,63 | 91,48 | 94,65 | 3,27% | 304,00 |
| 26.09.2024 | 85,63 | 92,43 | 85,63 | 91,65 | 7,54% | 215,00 |
| 25.09.2024 | 85,30 | 86,38 | 84,60 | 85,23 | -0,09% | - |
| 24.09.2024 | 82,08 | 85,80 | 82,08 | 85,30 | 4,06% | - |
| 23.09.2024 | 83,33 | 83,73 | 80,95 | 81,98 | -1,62% | 39,00 |
| 20.09.2024 | 87,28 | 87,28 | 83,20 | 83,33 | -4,53% | 295,00 |
| 19.09.2024 | 84,18 | 88,58 | 84,18 | 87,28 | 3,56% | 275,00 |
| 18.09.2024 | 85,48 | 85,63 | 83,43 | 84,28 | -1,40% | - |
| 17.09.2024 | 85,60 | 86,08 | 85,13 | 85,48 | -0,03% | 50,00 |
| 16.09.2024 | 85,08 | 85,60 | 84,25 | 85,50 | 0,50% | - |
| 13.09.2024 | 84,73 | 85,45 | 84,15 | 85,08 | 0,41% | - |
| 12.09.2024 | 83,95 | 85,13 | 83,78 | 84,73 | 0,80% | 330,00 |
| 11.09.2024 | 83,13 | 84,15 | 82,38 | 84,05 | 1,23% | 60,00 |
| 10.09.2024 | 83,00 | 83,48 | 82,13 | 83,03 | -0,21% | - |
| 09.09.2024 | 83,55 | 84,28 | 82,68 | 83,20 | 0,42% | 8,00 |
| 06.09.2024 | 84,93 | 85,13 | 82,75 | 82,85 | -2,56% | 10,00 |
| 05.09.2024 | 89,30 | 89,53 | 84,08 | 85,03 | -4,92% | 300,00 |
| 04.09.2024 | 89,73 | 89,75 | 89,00 | 89,43 | -0,94% | 1,00 |
| 03.09.2024 | 87,98 | 91,35 | 87,85 | 90,28 | 2,61% | - |
| 02.09.2024 | 88,80 | 89,08 | 86,55 | 87,98 | -1,04% | 40,00 |
| 30.08.2024 | 87,85 | 90,18 | 87,85 | 88,90 | 1,31% | 50,00 |
| 29.08.2024 | 89,38 | 90,35 | 87,63 | 87,75 | -1,71% | - |
| 28.08.2024 | 88,18 | 89,58 | 88,15 | 89,28 | 1,25% | - |
| 27.08.2024 | 89,78 | 90,18 | 88,08 | 88,18 | -1,78% | 59,00 |
| 26.08.2024 | 89,18 | 89,88 | 89,08 | 89,78 | 0,45% | - |