83,030€
-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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.04.2026 | 84,67 | 86,08 | 83,81 | 84,04 | -0,56% | - |
| 15.04.2026 | 83,92 | 84,69 | 82,10 | 84,51 | 0,58% | 1.750,00 |
| 14.04.2026 | 82,13 | 84,99 | 81,88 | 84,02 | 2,39% | 1.750,00 |
| 13.04.2026 | 83,22 | 83,22 | 79,74 | 82,06 | -1,89% | 3.650,00 |
| 10.04.2026 | 83,14 | 84,95 | 82,44 | 83,64 | 3,27% | - |
| 09.04.2026 | 80,90 | 81,17 | 78,20 | 80,99 | 0,16% | 600,00 |
| 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% | - |