43,520€
1,07%
Echtzeit-Aktienkurs BUZZI UNICEM
Bid:
Ask:
Aktienkurse zur BUZZI UNICEM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 37,09 | 37,14 | 36,57 | 36,80 | -0,78% | - |
| 16.12.2024 | 37,73 | 37,73 | 36,56 | 37,09 | -1,57% | - |
| 13.12.2024 | 38,06 | 38,48 | 37,44 | 37,68 | -1,00% | - |
| 12.12.2024 | 39,05 | 39,05 | 38,01 | 38,06 | -2,54% | - |
| 11.12.2024 | 38,13 | 39,09 | 37,81 | 39,05 | 2,41% | - |
| 10.12.2024 | 38,21 | 38,52 | 38,08 | 38,13 | -0,31% | - |
| 09.12.2024 | 39,15 | 39,39 | 38,25 | 38,25 | -2,15% | - |
| 06.12.2024 | 39,56 | 39,66 | 39,06 | 39,09 | -1,19% | - |
| 05.12.2024 | 38,89 | 39,83 | 38,69 | 39,56 | 1,72% | - |
| 04.12.2024 | 40,71 | 40,96 | 38,71 | 38,89 | -4,61% | - |
| 03.12.2024 | 39,71 | 40,89 | 39,65 | 40,77 | 2,67% | - |
| 02.12.2024 | 39,91 | 40,42 | 39,64 | 39,71 | -0,97% | - |
| 29.11.2024 | 40,28 | 40,46 | 39,63 | 40,10 | -0,45% | - |
| 28.11.2024 | 39,50 | 40,34 | 39,50 | 40,28 | 1,97% | - |
| 27.11.2024 | 40,83 | 40,87 | 39,38 | 39,50 | -3,26% | - |
| 26.11.2024 | 41,80 | 41,80 | 40,68 | 40,83 | -2,32% | - |
| 25.11.2024 | 41,78 | 42,02 | 41,22 | 41,80 | 0,05% | - |
| 22.11.2024 | 41,82 | 42,27 | 41,10 | 41,78 | -0,10% | - |
| 21.11.2024 | 41,73 | 41,82 | 41,01 | 41,82 | 0,22% | - |
| 20.11.2024 | 41,32 | 42,14 | 41,28 | 41,73 | 1,34% | - |
| 19.11.2024 | 41,78 | 41,98 | 40,56 | 41,18 | -0,96% | 123,00 |
| 18.11.2024 | 41,96 | 42,06 | 40,93 | 41,58 | -0,91% | 300,00 |
| 15.11.2024 | 41,48 | 41,98 | 41,08 | 41,96 | 0,94% | - |
| 14.11.2024 | 41,49 | 42,44 | 41,39 | 41,57 | 0,19% | - |
| 13.11.2024 | 41,02 | 41,58 | 40,77 | 41,49 | 1,15% | - |
| 12.11.2024 | 41,26 | 41,83 | 40,84 | 41,02 | -1,42% | - |
| 11.11.2024 | 40,25 | 41,89 | 39,89 | 41,61 | 3,38% | 20,00 |
| 08.11.2024 | 40,09 | 40,27 | 39,56 | 40,25 | 0,27% | - |
| 07.11.2024 | 39,34 | 40,61 | 39,23 | 40,14 | 1,80% | - |
| 06.11.2024 | 37,49 | 40,36 | 37,01 | 39,43 | 4,89% | 140,00 |
| 05.11.2024 | 35,13 | 37,59 | 35,13 | 37,59 | 6,88% | - |
| 04.11.2024 | 35,50 | 36,14 | 35,07 | 35,17 | -0,93% | 200,00 |
| 01.11.2024 | 36,06 | 36,19 | 35,41 | 35,50 | -1,55% | - |
| 31.10.2024 | 36,50 | 36,58 | 35,85 | 36,06 | -1,21% | - |
| 30.10.2024 | 36,12 | 36,71 | 35,72 | 36,50 | 0,58% | - |
| 29.10.2024 | 36,35 | 36,55 | 36,02 | 36,29 | -0,30% | - |
| 28.10.2024 | 35,42 | 36,40 | 35,25 | 36,40 | 3,26% | - |
| 25.10.2024 | 34,66 | 36,19 | 34,49 | 35,25 | 1,59% | - |
| 24.10.2024 | 34,84 | 35,20 | 34,60 | 34,70 | -0,52% | - |
| 23.10.2024 | 35,01 | 35,09 | 34,71 | 34,88 | -0,26% | - |
| 22.10.2024 | 34,77 | 35,18 | 34,54 | 34,97 | 0,34% | - |
| 21.10.2024 | 35,04 | 35,13 | 34,58 | 34,85 | -0,54% | 56,00 |
| 18.10.2024 | 35,19 | 35,56 | 35,02 | 35,04 | -0,54% | - |
| 17.10.2024 | 34,95 | 35,66 | 34,87 | 35,23 | 0,80% | - |
| 16.10.2024 | 35,21 | 35,25 | 34,77 | 34,95 | -0,74% | - |
| 15.10.2024 | 35,95 | 36,04 | 35,12 | 35,21 | -2,06% | - |
| 14.10.2024 | 35,62 | 35,96 | 35,30 | 35,95 | 1,04% | - |
| 11.10.2024 | 35,76 | 35,79 | 35,46 | 35,58 | -0,50% | - |
| 10.10.2024 | 35,72 | 35,84 | 35,38 | 35,76 | 0,11% | - |
| 09.10.2024 | 35,48 | 35,74 | 35,16 | 35,72 | 0,79% | - |
| 08.10.2024 | 35,34 | 35,51 | 34,94 | 35,44 | -0,34% | - |
| 07.10.2024 | 36,11 | 36,11 | 34,80 | 35,56 | -1,19% | - |