81,120€
-1,60%
Echtzeit-Aktienkurs Brunello Cucinelli S.P.A.
Bid:
Ask:
Aktienkurse zur Brunello Cucinelli S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 82,41 | 82,77 | 80,97 | 81,01 | -1,73% | - |
| 03.09.2026 | 83,96 | 84,09 | 81,52 | 82,44 | -1,72% | - |
| 02.09.2026 | 84,59 | 85,32 | 83,41 | 83,88 | -0,84% | 25,00 |
| 01.09.2026 | 87,67 | 88,04 | 84,48 | 84,59 | -3,37% | 250,00 |
| 31.08.2026 | 88,57 | 89,32 | 87,52 | 87,54 | -1,65% | - |
| 28.08.2026 | 88,39 | 89,76 | 88,03 | 89,01 | 1,27% | - |
| 27.08.2026 | 88,48 | 88,69 | 87,27 | 87,89 | -0,31% | - |
| 26.08.2026 | 87,51 | 89,11 | 87,37 | 88,16 | 0,93% | - |
| 25.08.2026 | 89,13 | 89,58 | 87,29 | 87,35 | -2,05% | - |
| 24.08.2026 | 88,30 | 89,43 | 88,26 | 89,18 | 0,77% | - |
| 21.08.2026 | 86,63 | 88,61 | 86,30 | 88,50 | 2,37% | 250,00 |
| 20.08.2026 | 87,26 | 87,84 | 86,39 | 86,45 | -1,00% | - |
| 19.08.2026 | 87,19 | 88,66 | 86,75 | 87,32 | -0,07% | - |
| 18.08.2026 | 87,00 | 87,99 | 86,58 | 87,38 | -0,05% | - |
| 17.08.2026 | 89,16 | 89,40 | 86,91 | 87,42 | -1,98% | 250,00 |
| 14.08.2026 | 90,13 | 90,73 | 88,85 | 89,19 | -1,06% | - |
| 13.08.2026 | 89,49 | 90,68 | 89,49 | 90,15 | 0,88% | 5,00 |
| 12.08.2026 | 91,73 | 92,92 | 89,22 | 89,36 | -2,49% | - |
| 11.08.2026 | 90,62 | 92,45 | 90,13 | 91,64 | 1,44% | 15,00 |
| 10.08.2026 | 90,16 | 90,96 | 89,89 | 90,34 | 0,23% | - |
| 07.08.2026 | 92,43 | 92,97 | 89,85 | 90,13 | -2,38% | - |
| 06.08.2026 | 93,08 | 95,01 | 92,30 | 92,33 | -0,85% | - |
| 05.08.2026 | 91,38 | 93,12 | 90,07 | 93,12 | 1,97% | - |
| 04.08.2026 | 92,71 | 93,38 | 90,84 | 91,32 | -1,32% | - |
| 03.08.2026 | 88,14 | 93,23 | 88,14 | 92,54 | 5,04% | 559,00 |
| 31.07.2026 | 86,65 | 89,54 | 85,81 | 88,10 | 1,70% | 1.740,00 |
| 30.07.2026 | 83,50 | 90,49 | 83,37 | 86,63 | 3,38% | 150,00 |
| 29.07.2026 | 85,24 | 86,45 | 83,20 | 83,80 | -1,80% | 57,00 |
| 28.07.2026 | 83,62 | 85,44 | 83,48 | 85,34 | 1,64% | - |
| 27.07.2026 | 81,41 | 84,35 | 81,41 | 83,96 | 3,20% | 7,00 |
| 24.07.2026 | 80,44 | 82,41 | 80,07 | 81,36 | 1,13% | - |
| 23.07.2026 | 82,48 | 82,48 | 80,28 | 80,45 | -2,35% | - |
| 22.07.2026 | 82,52 | 83,55 | 81,40 | 82,39 | -0,04% | - |
| 21.07.2026 | 82,38 | 83,33 | 82,22 | 82,42 | -0,02% | 14,00 |
| 20.07.2026 | 82,24 | 83,31 | 81,44 | 82,44 | 0,32% | - |
| 17.07.2026 | 82,08 | 83,38 | 81,58 | 82,18 | -1,53% | - |
| 16.07.2026 | 84,11 | 84,37 | 81,83 | 83,46 | -0,70% | - |
| 15.07.2026 | 80,96 | 84,14 | 80,52 | 84,05 | 4,19% | - |
| 14.07.2026 | 81,36 | 81,93 | 80,01 | 80,67 | -1,42% | 7,00 |
| 13.07.2026 | 80,52 | 82,86 | 78,52 | 81,83 | 1,91% | - |
| 10.07.2026 | 80,66 | 81,38 | 80,29 | 80,30 | -0,54% | - |
| 09.07.2026 | 79,62 | 81,45 | 79,15 | 80,74 | 1,74% | - |
| 08.07.2026 | 82,03 | 82,03 | 77,89 | 79,36 | -3,10% | - |
| 07.07.2026 | 82,56 | 84,63 | 81,73 | 81,90 | -1,36% | - |
| 06.07.2026 | 82,42 | 83,56 | 82,21 | 83,03 | 0,85% | - |
| 03.07.2026 | 83,60 | 83,67 | 81,54 | 82,33 | -0,66% | - |
| 02.07.2026 | 83,32 | 84,26 | 82,42 | 82,88 | -0,61% | - |
| 01.07.2026 | 82,41 | 83,68 | 81,12 | 83,39 | 0,91% | 27,00 |
| 30.06.2026 | 83,43 | 83,43 | 80,63 | 82,64 | -0,37% | - |
| 29.06.2026 | 81,86 | 83,46 | 81,86 | 82,95 | 1,42% | - |
| 26.06.2026 | 81,13 | 82,49 | 80,06 | 81,79 | 0,90% | 66,00 |
| 25.06.2026 | 82,26 | 83,39 | 80,98 | 81,06 | -1,19% | - |
| 24.06.2026 | 82,24 | 83,18 | 81,74 | 82,04 | -0,27% | - |
| 23.06.2026 | 80,87 | 82,86 | 80,87 | 82,26 | 0,64% | - |
| 22.06.2026 | 84,24 | 85,38 | 81,33 | 81,74 | -3,29% | 992,00 |
| 19.06.2026 | 88,01 | 88,58 | 84,37 | 84,52 | -3,90% | 2.125,00 |
| 18.06.2026 | 85,91 | 88,24 | 85,59 | 87,95 | 1,56% | - |
| 17.06.2026 | 87,47 | 88,46 | 86,25 | 86,60 | -1,36% | - |
| 16.06.2026 | 86,36 | 88,32 | 86,04 | 87,79 | 1,84% | - |
| 15.06.2026 | 86,03 | 89,15 | 86,03 | 86,20 | 0,70% | 247,00 |
| 12.06.2026 | 88,08 | 88,85 | 85,08 | 85,60 | -2,03% | 2.008,00 |
| 11.06.2026 | 86,67 | 89,10 | 85,85 | 87,37 | 0,33% | - |
| 10.06.2026 | 86,96 | 88,19 | 85,42 | 87,08 | -0,38% | 333,00 |
| 09.06.2026 | 85,58 | 88,48 | 84,67 | 87,41 | 2,33% | 1.000,00 |
| 08.06.2026 | 81,66 | 85,78 | 81,40 | 85,42 | 3,84% | 2.500,00 |
| 05.06.2026 | 82,45 | 84,97 | 82,03 | 82,26 | -1,12% | - |
| 04.06.2026 | 80,85 | 83,94 | 80,36 | 83,19 | 2,70% | 2,00 |
| 03.06.2026 | 82,82 | 83,03 | 80,77 | 81,00 | -2,17% | - |
| 02.06.2026 | 82,79 | 84,37 | 81,27 | 82,80 | 0,21% | - |
| 01.06.2026 | 82,26 | 84,80 | 81,61 | 82,63 | 0,45% | - |
| 29.05.2026 | 82,28 | 85,48 | 81,86 | 82,26 | 0,15% | 6,00 |
| 28.05.2026 | 81,61 | 83,53 | 81,53 | 82,14 | -1,13% | 250,00 |
| 27.05.2026 | 81,31 | 84,95 | 81,11 | 83,08 | 2,42% | - |
| 26.05.2026 | 84,07 | 84,07 | 80,86 | 81,12 | -3,35% | 8,00 |
| 25.05.2026 | 84,11 | 84,28 | 82,79 | 83,93 | 2,15% | - |
| 22.05.2026 | 84,67 | 85,68 | 82,07 | 82,16 | -2,63% | - |
| 21.05.2026 | 84,00 | 84,69 | 82,62 | 84,38 | 0,54% | 10,00 |
| 20.05.2026 | 81,53 | 84,72 | 81,10 | 83,93 | 2,50% | - |
| 19.05.2026 | 81,77 | 83,69 | 81,50 | 81,88 | -0,02% | - |
| 18.05.2026 | 79,32 | 82,68 | 78,84 | 81,90 | 1,15% | - |
| 15.05.2026 | 82,45 | 82,63 | 80,80 | 80,97 | -2,17% | - |
| 14.05.2026 | 83,46 | 83,81 | 82,56 | 82,77 | -0,76% | - |
| 13.05.2026 | 82,53 | 83,44 | 80,61 | 83,40 | 1,14% | 1.100,00 |
| 12.05.2026 | 81,90 | 82,49 | 80,74 | 82,46 | 0,34% | - |
| 11.05.2026 | 85,51 | 85,51 | 81,59 | 82,18 | -3,71% | 10,00 |
| 08.05.2026 | 84,65 | 85,92 | 84,47 | 85,35 | 0,77% | - |
| 07.05.2026 | 84,91 | 87,76 | 84,50 | 84,70 | -0,22% | - |
| 06.05.2026 | 82,37 | 85,98 | 82,37 | 84,89 | 3,01% | 2.410,00 |
| 05.05.2026 | 82,36 | 83,94 | 81,75 | 82,41 | 0,16% | - |
| 04.05.2026 | 82,81 | 83,37 | 81,36 | 82,28 | -0,82% | - |
| 30.04.2026 | 80,70 | 83,21 | 80,23 | 82,96 | 2,61% | - |
| 29.04.2026 | 82,98 | 83,23 | 80,81 | 80,85 | -2,45% | 25,00 |
| 28.04.2026 | 83,58 | 83,88 | 82,67 | 82,88 | -0,88% | - |
| 27.04.2026 | 84,16 | 84,59 | 83,15 | 83,62 | -0,71% | - |
| 24.04.2026 | 85,04 | 85,27 | 82,35 | 84,22 | -0,77% | - |
| 23.04.2026 | 86,32 | 86,32 | 84,04 | 84,87 | -1,70% | - |
| 22.04.2026 | 85,82 | 87,52 | 85,78 | 86,34 | 0,41% | 15,00 |
| 21.04.2026 | 86,95 | 87,78 | 85,81 | 85,99 | -0,94% | - |
| 20.04.2026 | 87,58 | 87,58 | 85,96 | 86,81 | -0,83% | - |
| 17.04.2026 | 84,06 | 89,45 | 84,06 | 87,54 | 4,16% | - |