49,760€
-0,10%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 49,66 | 50,48 | 49,18 | 49,42 | -0,78% | - |
| 06.11.2025 | 51,58 | 51,58 | 49,57 | 49,81 | -2,38% | - |
| 05.11.2025 | 51,05 | 51,78 | 50,80 | 51,03 | 0,00% | - |
| 04.11.2025 | 52,35 | 52,35 | 49,88 | 51,03 | -2,86% | - |
| 03.11.2025 | 52,15 | 52,73 | 51,90 | 52,53 | 0,67% | - |
| 31.10.2025 | 52,03 | 52,50 | 51,83 | 52,18 | 0,10% | - |
| 30.10.2025 | 51,90 | 52,63 | 51,25 | 52,13 | 0,58% | - |
| 29.10.2025 | 50,55 | 52,30 | 49,66 | 51,83 | 2,37% | 8,00 |
| 28.10.2025 | 50,43 | 50,83 | 49,82 | 50,63 | 0,40% | 5,00 |
| 27.10.2025 | 49,81 | 50,93 | 49,72 | 50,43 | 1,20% | - |
| 24.10.2025 | 49,02 | 51,23 | 48,65 | 49,83 | 1,56% | - |
| 23.10.2025 | 48,77 | 49,09 | 47,75 | 49,06 | 0,78% | - |
| 22.10.2025 | 49,06 | 49,58 | 48,50 | 48,68 | -0,79% | 2,00 |
| 21.10.2025 | 49,29 | 49,35 | 48,75 | 49,07 | -0,45% | 40,00 |
| 20.10.2025 | 48,80 | 49,34 | 48,56 | 49,29 | 1,05% | 210,00 |
| 17.10.2025 | 48,28 | 49,24 | 47,73 | 48,78 | 1,31% | 4,00 |
| 16.10.2025 | 49,26 | 49,51 | 47,17 | 48,15 | -2,15% | - |
| 15.10.2025 | 49,74 | 50,58 | 48,70 | 49,21 | -1,16% | - |
| 14.10.2025 | 49,84 | 49,85 | 48,12 | 49,79 | -0,24% | 26,00 |
| 13.10.2025 | 48,30 | 50,93 | 48,30 | 49,91 | 3,91% | 54,00 |
| 10.10.2025 | 49,42 | 50,18 | 48,03 | 48,03 | -2,89% | 67,00 |
| 09.10.2025 | 47,02 | 49,54 | 47,00 | 49,46 | 5,19% | 5,00 |
| 08.10.2025 | 46,56 | 47,48 | 46,53 | 47,02 | 0,86% | - |
| 07.10.2025 | 46,52 | 47,23 | 46,22 | 46,62 | 0,17% | - |
| 06.10.2025 | 46,27 | 46,84 | 45,79 | 46,54 | 0,54% | - |
| 03.10.2025 | 46,73 | 47,11 | 45,78 | 46,29 | -0,96% | 32,00 |
| 02.10.2025 | 47,01 | 47,38 | 46,58 | 46,74 | -0,38% | 25,00 |
| 01.10.2025 | 46,78 | 46,94 | 46,07 | 46,92 | 0,17% | - |
| 30.09.2025 | 46,56 | 47,54 | 46,06 | 46,84 | 0,64% | - |
| 29.09.2025 | 47,68 | 48,22 | 46,25 | 46,54 | -2,35% | 6,00 |
| 26.09.2025 | 47,24 | 47,68 | 47,07 | 47,66 | 1,08% | - |
| 25.09.2025 | 47,96 | 48,03 | 45,57 | 47,15 | -1,69% | 1,00 |
| 24.09.2025 | 47,93 | 48,22 | 47,48 | 47,96 | -0,27% | - |
| 23.09.2025 | 48,28 | 48,64 | 47,71 | 48,09 | -0,46% | - |
| 22.09.2025 | 48,38 | 48,90 | 48,00 | 48,31 | -0,17% | - |
| 19.09.2025 | 48,03 | 48,72 | 48,00 | 48,39 | 0,64% | - |
| 18.09.2025 | 47,50 | 48,82 | 47,41 | 48,08 | 1,33% | 16,00 |
| 17.09.2025 | 48,35 | 48,43 | 47,21 | 47,45 | -1,86% | - |
| 16.09.2025 | 48,61 | 48,97 | 48,11 | 48,35 | -0,47% | - |
| 15.09.2025 | 48,84 | 49,01 | 48,09 | 48,58 | -0,14% | 30,00 |
| 12.09.2025 | 49,00 | 49,66 | 48,21 | 48,65 | -1,30% | 142,00 |
| 11.09.2025 | 45,76 | 49,98 | 45,74 | 49,29 | 7,13% | 22,00 |
| 10.09.2025 | 45,81 | 46,09 | 45,26 | 46,01 | 0,74% | 2,00 |
| 09.09.2025 | 45,14 | 45,94 | 45,00 | 45,67 | 1,20% | - |
| 08.09.2025 | 44,33 | 45,33 | 44,33 | 45,13 | 1,80% | - |
| 05.09.2025 | 44,66 | 44,93 | 44,12 | 44,33 | -0,76% | - |
| 04.09.2025 | 43,76 | 44,69 | 43,16 | 44,67 | 2,13% | 18,00 |
| 03.09.2025 | 44,35 | 45,08 | 43,36 | 43,74 | -1,51% | 17,00 |
| 02.09.2025 | 44,02 | 45,29 | 43,92 | 44,41 | 0,89% | 406,00 |
| 01.09.2025 | 43,44 | 44,10 | 43,43 | 44,02 | 1,31% | - |
| 29.08.2025 | 43,98 | 44,18 | 43,35 | 43,45 | -1,38% | - |
| 28.08.2025 | 43,90 | 44,27 | 43,79 | 44,06 | 0,36% | - |
| 27.08.2025 | 44,08 | 44,26 | 43,66 | 43,90 | -0,41% | - |
| 26.08.2025 | 43,90 | 44,43 | 43,33 | 44,08 | 0,41% | - |
| 25.08.2025 | 43,78 | 44,12 | 43,55 | 43,90 | 0,30% | 10,00 |
| 22.08.2025 | 43,27 | 44,26 | 43,04 | 43,77 | 1,13% | - |
| 21.08.2025 | 43,86 | 43,87 | 43,14 | 43,28 | -1,39% | - |
| 20.08.2025 | 44,62 | 44,72 | 43,76 | 43,89 | -1,61% | - |
| 19.08.2025 | 43,71 | 44,78 | 43,63 | 44,61 | 2,11% | 152,00 |
| 18.08.2025 | 44,51 | 44,60 | 43,10 | 43,69 | -1,89% | 13,00 |
| 15.08.2025 | 44,30 | 44,53 | 43,64 | 44,53 | 0,61% | 30,00 |
| 14.08.2025 | 43,03 | 44,28 | 42,84 | 44,26 | 2,83% | 400,00 |
| 13.08.2025 | 43,46 | 43,58 | 42,90 | 43,04 | -0,97% | 7,00 |
| 12.08.2025 | 42,32 | 43,48 | 42,28 | 43,46 | 2,72% | - |
| 11.08.2025 | 43,64 | 43,77 | 42,06 | 42,31 | -2,85% | - |
| 08.08.2025 | 42,68 | 43,64 | 42,27 | 43,55 | 2,04% | - |
| 07.08.2025 | 40,77 | 43,19 | 40,63 | 42,68 | 4,63% | 51,00 |
| 06.08.2025 | 40,25 | 41,39 | 40,22 | 40,79 | 1,19% | 78,00 |
| 05.08.2025 | 45,25 | 45,34 | 39,50 | 40,31 | -10,56% | 22,00 |
| 04.08.2025 | 44,08 | 45,09 | 43,91 | 45,07 | 2,01% | - |
| 01.08.2025 | 45,62 | 45,62 | 43,97 | 44,18 | -3,16% | 350,00 |
| 31.07.2025 | 45,60 | 46,19 | 45,17 | 45,62 | 0,09% | - |
| 30.07.2025 | 45,42 | 45,93 | 45,16 | 45,58 | 0,24% | - |
| 29.07.2025 | 44,90 | 45,57 | 44,18 | 45,47 | 1,52% | 300,00 |
| 28.07.2025 | 45,81 | 46,37 | 44,69 | 44,79 | -2,31% | 3,00 |
| 25.07.2025 | 45,26 | 46,04 | 45,12 | 45,85 | 1,30% | - |
| 24.07.2025 | 46,95 | 47,00 | 45,26 | 45,26 | -3,60% | - |
| 23.07.2025 | 45,97 | 47,02 | 45,97 | 46,95 | 2,13% | - |
| 22.07.2025 | 46,17 | 46,29 | 44,82 | 45,97 | -0,43% | 11,00 |
| 21.07.2025 | 45,91 | 46,97 | 45,91 | 46,17 | 0,52% | 47,00 |
| 18.07.2025 | 46,28 | 46,92 | 45,78 | 45,93 | -0,84% | - |
| 17.07.2025 | 48,44 | 48,60 | 45,83 | 46,32 | -4,38% | 3,00 |
| 16.07.2025 | 50,12 | 50,12 | 47,63 | 48,44 | -3,35% | - |
| 15.07.2025 | 51,43 | 51,93 | 49,93 | 50,12 | -2,44% | - |
| 14.07.2025 | 51,28 | 51,53 | 50,95 | 51,38 | -0,29% | 52,00 |
| 11.07.2025 | 51,18 | 51,68 | 50,31 | 51,53 | 0,63% | 54,00 |
| 10.07.2025 | 50,43 | 51,48 | 50,38 | 51,20 | 1,44% | 74,00 |
| 09.07.2025 | 49,15 | 50,68 | 49,03 | 50,48 | 2,65% | 5,00 |
| 08.07.2025 | 48,12 | 49,39 | 48,12 | 49,17 | 2,31% | - |
| 07.07.2025 | 46,01 | 48,38 | 45,63 | 48,06 | 4,59% | 103,00 |
| 04.07.2025 | 46,29 | 46,33 | 45,38 | 45,95 | -0,71% | - |
| 03.07.2025 | 46,47 | 46,80 | 45,24 | 46,28 | -0,26% | - |
| 02.07.2025 | 46,57 | 47,01 | 46,11 | 46,40 | -0,37% | - |
| 01.07.2025 | 47,13 | 47,19 | 45,82 | 46,57 | -1,19% | - |
| 30.06.2025 | 47,45 | 47,78 | 46,34 | 47,13 | -0,57% | - |
| 27.06.2025 | 45,83 | 47,64 | 45,83 | 47,40 | 3,47% | - |
| 26.06.2025 | 46,43 | 46,59 | 44,42 | 45,81 | -1,34% | - |
| 25.06.2025 | 47,35 | 47,65 | 46,35 | 46,43 | -1,98% | - |
| 24.06.2025 | 45,05 | 47,55 | 45,01 | 47,37 | 6,47% | - |
| 23.06.2025 | 44,53 | 45,02 | 43,54 | 44,49 | -0,09% | 30,00 |