43,780€
1,16%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 43,89 | 44,98 | 43,80 | 44,53 | 1,41% | 38,00 |
| 19.06.2025 | 44,35 | 44,66 | 43,52 | 43,91 | -0,99% | - |
| 18.06.2025 | 44,50 | 45,07 | 43,82 | 44,35 | -0,29% | - |
| 17.06.2025 | 45,01 | 45,17 | 44,34 | 44,48 | -1,35% | - |
| 16.06.2025 | 43,87 | 45,44 | 43,87 | 45,09 | 2,78% | 16,00 |
| 13.06.2025 | 44,96 | 44,96 | 43,73 | 43,87 | -2,42% | 15,00 |
| 12.06.2025 | 45,42 | 45,44 | 44,51 | 44,96 | -1,23% | - |
| 11.06.2025 | 45,75 | 46,10 | 45,43 | 45,52 | -0,85% | - |
| 10.06.2025 | 46,60 | 47,08 | 45,84 | 45,91 | -1,61% | - |
| 09.06.2025 | 46,61 | 47,37 | 46,50 | 46,66 | 0,11% | - |
| 06.06.2025 | 46,25 | 46,83 | 46,17 | 46,61 | 0,69% | - |
| 05.06.2025 | 45,13 | 47,13 | 45,11 | 46,29 | 2,43% | 15,00 |
| 04.06.2025 | 44,77 | 45,23 | 44,26 | 45,19 | 0,89% | - |
| 03.06.2025 | 44,91 | 44,98 | 44,04 | 44,79 | -0,27% | 81,00 |
| 02.06.2025 | 45,29 | 45,42 | 44,36 | 44,91 | -0,84% | 150,00 |
| 30.05.2025 | 45,92 | 46,24 | 44,90 | 45,29 | -1,41% | - |
| 29.05.2025 | 46,97 | 47,58 | 45,79 | 45,94 | -2,13% | - |
| 28.05.2025 | 47,14 | 47,52 | 46,77 | 46,94 | -0,55% | 2,00 |
| 27.05.2025 | 47,73 | 47,73 | 46,99 | 47,20 | -1,07% | 521,00 |
| 26.05.2025 | 46,68 | 48,03 | 46,68 | 47,71 | 2,25% | - |
| 23.05.2025 | 46,78 | 47,28 | 45,58 | 46,66 | -0,26% | - |
| 22.05.2025 | 47,39 | 47,59 | 46,28 | 46,78 | -1,25% | - |
| 21.05.2025 | 48,06 | 48,06 | 46,96 | 47,37 | -1,46% | 23,00 |
| 20.05.2025 | 48,53 | 48,72 | 47,65 | 48,07 | -0,93% | 9,00 |
| 19.05.2025 | 47,42 | 48,77 | 47,01 | 48,52 | 0,43% | - |
| 16.05.2025 | 48,92 | 49,06 | 48,11 | 48,31 | -1,33% | - |
| 15.05.2025 | 49,03 | 49,03 | 47,98 | 48,96 | -0,20% | - |
| 14.05.2025 | 49,13 | 49,57 | 47,84 | 49,06 | -0,14% | 210,00 |
| 13.05.2025 | 48,40 | 49,23 | 47,24 | 49,13 | 1,26% | - |
| 12.05.2025 | 47,89 | 49,45 | 47,86 | 48,52 | 1,42% | 97,00 |
| 09.05.2025 | 47,92 | 48,85 | 47,34 | 47,84 | -0,15% | 22,00 |
| 08.05.2025 | 47,00 | 48,44 | 47,00 | 47,91 | 1,94% | 80,00 |
| 07.05.2025 | 48,32 | 48,52 | 46,63 | 47,00 | -2,73% | - |
| 06.05.2025 | 47,14 | 48,55 | 46,48 | 48,32 | 2,39% | - |
| 05.05.2025 | 47,77 | 47,77 | 47,00 | 47,19 | -1,30% | - |
| 02.05.2025 | 46,68 | 47,83 | 46,42 | 47,81 | 2,42% | 5,00 |
| 30.04.2025 | 46,32 | 48,20 | 45,37 | 46,68 | 0,76% | - |
| 29.04.2025 | 45,95 | 46,68 | 45,63 | 46,33 | 0,83% | 50,00 |
| 28.04.2025 | 46,27 | 46,84 | 44,92 | 45,95 | -0,65% | - |
| 25.04.2025 | 44,76 | 46,32 | 44,74 | 46,25 | 3,40% | 18,00 |
| 24.04.2025 | 44,17 | 45,04 | 43,78 | 44,73 | 1,27% | 220,00 |
| 23.04.2025 | 43,40 | 45,00 | 43,40 | 44,17 | 1,77% | 2,00 |
| 22.04.2025 | 43,82 | 44,11 | 42,77 | 43,40 | -1,27% | - |
| 17.04.2025 | 43,36 | 44,77 | 42,98 | 43,96 | 1,38% | - |
| 16.04.2025 | 46,12 | 46,12 | 43,12 | 43,36 | -6,21% | 12,00 |
| 15.04.2025 | 44,82 | 47,05 | 44,69 | 46,23 | 3,19% | 59,00 |
| 14.04.2025 | 43,77 | 45,02 | 43,73 | 44,80 | 2,40% | - |
| 11.04.2025 | 43,87 | 44,39 | 42,36 | 43,75 | -0,27% | - |
| 10.04.2025 | 44,14 | 45,71 | 42,60 | 43,87 | -0,66% | 40,00 |
| 09.04.2025 | 40,45 | 44,45 | 39,72 | 44,16 | 8,93% | 24,00 |
| 08.04.2025 | 40,70 | 44,34 | 39,98 | 40,54 | -0,44% | 52,00 |
| 07.04.2025 | 40,30 | 42,22 | 36,64 | 40,72 | -0,61% | - |
| 04.04.2025 | 44,28 | 44,33 | 40,50 | 40,97 | -7,48% | 35,00 |
| 03.04.2025 | 45,66 | 45,66 | 44,13 | 44,28 | -4,14% | - |
| 02.04.2025 | 44,99 | 46,36 | 44,35 | 46,19 | 2,67% | 16,00 |