48,300€
-1,35%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 44,45 | 45,24 | 43,93 | 44,99 | 1,21% | - |
| 31.03.2025 | 46,49 | 46,51 | 44,08 | 44,45 | -4,72% | 259,00 |
| 28.03.2025 | 50,88 | 50,88 | 45,54 | 46,65 | -2,61% | 28,00 |
| 27.03.2025 | 49,68 | 49,83 | 47,44 | 47,90 | -3,74% | - |
| 26.03.2025 | 51,40 | 51,68 | 49,64 | 49,76 | -3,14% | - |
| 25.03.2025 | 51,40 | 51,60 | 50,65 | 51,38 | -0,05% | - |
| 24.03.2025 | 51,18 | 51,98 | 50,93 | 51,40 | 0,44% | - |
| 21.03.2025 | 51,98 | 52,28 | 50,68 | 51,18 | -1,59% | 5,00 |
| 20.03.2025 | 53,33 | 53,50 | 51,33 | 52,00 | -2,48% | 3,00 |
| 19.03.2025 | 53,83 | 54,48 | 53,15 | 53,33 | -0,88% | - |
| 18.03.2025 | 53,88 | 54,33 | 53,23 | 53,80 | -0,14% | 2,00 |
| 17.03.2025 | 53,60 | 54,45 | 52,73 | 53,88 | 0,42% | 154,00 |
| 14.03.2025 | 50,03 | 53,78 | 49,93 | 53,65 | 7,68% | 95,00 |
| 13.03.2025 | 51,25 | 51,50 | 49,74 | 49,83 | -2,97% | 16,00 |
| 12.03.2025 | 48,75 | 51,45 | 48,61 | 51,35 | 5,59% | 291,00 |
| 11.03.2025 | 48,28 | 50,03 | 47,83 | 48,63 | 0,89% | 900,00 |
| 10.03.2025 | 52,23 | 54,45 | 47,71 | 48,20 | -7,71% | 125,00 |
| 07.03.2025 | 52,80 | 55,00 | 51,08 | 52,23 | -1,23% | 1.006,00 |
| 06.03.2025 | 49,84 | 53,10 | 49,84 | 52,88 | 6,10% | 568,00 |
| 05.03.2025 | 43,22 | 50,14 | 43,18 | 49,84 | 15,47% | 2.148,00 |
| 04.03.2025 | 44,20 | 44,54 | 41,98 | 43,16 | -2,31% | 16,00 |
| 03.03.2025 | 43,67 | 44,84 | 43,25 | 44,18 | 1,47% | 16,00 |
| 28.02.2025 | 42,93 | 44,08 | 42,74 | 43,54 | 1,11% | - |
| 27.02.2025 | 43,83 | 44,22 | 43,02 | 43,06 | -1,76% | - |
| 26.02.2025 | 43,40 | 44,77 | 43,40 | 43,83 | 1,13% | 2,00 |
| 25.02.2025 | 42,41 | 43,88 | 41,81 | 43,34 | 2,39% | - |
| 24.02.2025 | 43,10 | 43,54 | 42,26 | 42,33 | -1,05% | - |
| 21.02.2025 | 43,83 | 44,18 | 42,65 | 42,78 | -2,40% | 200,00 |
| 20.02.2025 | 44,35 | 44,80 | 43,32 | 43,83 | -1,19% | 80,00 |
| 19.02.2025 | 46,13 | 46,49 | 44,09 | 44,36 | -3,82% | - |
| 18.02.2025 | 45,42 | 46,39 | 45,32 | 46,12 | 1,54% | - |
| 17.02.2025 | 45,57 | 46,17 | 45,25 | 45,42 | -0,44% | 140,00 |
| 14.02.2025 | 44,34 | 45,75 | 43,96 | 45,62 | 2,77% | 117,00 |
| 13.02.2025 | 44,37 | 44,94 | 43,98 | 44,39 | 0,07% | 200,00 |
| 12.02.2025 | 43,83 | 44,41 | 43,38 | 44,36 | 1,21% | 2,00 |
| 11.02.2025 | 44,25 | 44,38 | 43,36 | 43,83 | -0,93% | - |
| 10.02.2025 | 43,69 | 44,41 | 43,60 | 44,24 | 1,58% | 2,00 |
| 07.02.2025 | 41,79 | 43,76 | 41,75 | 43,55 | 4,19% | - |
| 06.02.2025 | 39,45 | 42,26 | 39,33 | 41,80 | 5,96% | 76,00 |
| 05.02.2025 | 39,20 | 39,46 | 38,87 | 39,45 | 0,64% | - |
| 04.02.2025 | 38,96 | 39,37 | 38,81 | 39,20 | 0,62% | - |
| 03.02.2025 | 38,47 | 39,62 | 38,28 | 38,96 | -1,17% | - |
| 31.01.2025 | 39,28 | 39,75 | 39,24 | 39,42 | 0,36% | 5,00 |
| 30.01.2025 | 39,08 | 39,84 | 39,00 | 39,28 | 0,64% | - |
| 29.01.2025 | 39,09 | 39,48 | 38,76 | 39,03 | -0,13% | - |
| 28.01.2025 | 39,10 | 39,20 | 38,46 | 39,08 | -0,36% | - |
| 27.01.2025 | 39,39 | 39,52 | 38,80 | 39,22 | -1,06% | - |
| 24.01.2025 | 39,39 | 39,73 | 38,91 | 39,64 | 0,66% | - |
| 23.01.2025 | 39,06 | 39,39 | 38,54 | 39,38 | 0,77% | - |
| 22.01.2025 | 39,08 | 39,33 | 38,68 | 39,08 | 0,03% | 5,00 |
| 21.01.2025 | 38,32 | 39,19 | 37,52 | 39,07 | 1,93% | 3,00 |
| 20.01.2025 | 38,11 | 38,51 | 37,86 | 38,33 | 0,52% | - |
| 17.01.2025 | 36,56 | 38,18 | 36,52 | 38,13 | 4,32% | - |
| 16.01.2025 | 36,64 | 37,04 | 36,31 | 36,55 | -0,27% | - |
| 15.01.2025 | 35,66 | 36,78 | 35,66 | 36,65 | 2,78% | 200,00 |
| 14.01.2025 | 36,22 | 36,27 | 35,35 | 35,66 | -1,16% | - |
| 13.01.2025 | 36,34 | 36,34 | 35,68 | 36,08 | -0,72% | - |
| 10.01.2025 | 36,84 | 37,01 | 35,83 | 36,34 | -1,36% | - |
| 09.01.2025 | 36,78 | 36,95 | 36,21 | 36,84 | 0,14% | - |
| 08.01.2025 | 35,80 | 36,82 | 35,76 | 36,79 | 2,77% | - |
| 07.01.2025 | 36,24 | 36,63 | 35,72 | 35,80 | -1,21% | - |
| 06.01.2025 | 35,60 | 36,44 | 35,43 | 36,24 | 2,08% | - |
| 03.01.2025 | 35,88 | 35,96 | 35,46 | 35,50 | -1,11% | 10,00 |
| 02.01.2025 | 35,50 | 36,01 | 35,49 | 35,90 | 1,04% | - |
| 30.12.2024 | 35,94 | 35,94 | 35,51 | 35,53 | -1,03% | - |
| 27.12.2024 | 36,38 | 36,38 | 35,87 | 35,90 | -1,21% | - |
| 23.12.2024 | 36,30 | 36,40 | 35,74 | 36,34 | 0,22% | - |
| 20.12.2024 | 36,40 | 36,40 | 35,49 | 36,26 | -0,38% | 75,00 |
| 19.12.2024 | 36,50 | 36,83 | 36,22 | 36,40 | -0,27% | - |
| 18.12.2024 | 36,80 | 37,28 | 36,32 | 36,50 | -0,82% | - |