47,380€
3,11%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 46,01 | 47,52 | 45,63 | 47,38 | 3,11% | 100,00 |
| 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 |
| 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 |