37,490€
5,55%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 35,23 | 37,57 | 35,06 | 37,47 | 5,49% | - |
| 04.11.2024 | 35,82 | 35,84 | 35,52 | 35,52 | -0,89% | - |
| 01.11.2024 | 35,94 | 35,94 | 35,76 | 35,84 | -0,11% | - |
| 31.10.2024 | 36,24 | 36,24 | 35,88 | 35,88 | -1,54% | - |
| 30.10.2024 | 35,92 | 36,44 | 35,80 | 36,44 | 1,00% | - |
| 29.10.2024 | 36,14 | 36,28 | 36,08 | 36,08 | 0,61% | - |
| 28.10.2024 | 35,60 | 35,94 | 35,60 | 35,86 | 1,19% | - |
| 25.10.2024 | 35,32 | 35,54 | 35,32 | 35,44 | 1,78% | - |
| 24.10.2024 | 34,82 | 34,92 | 34,82 | 34,82 | 0,29% | - |
| 23.10.2024 | 34,82 | 34,82 | 34,72 | 34,72 | -0,23% | - |
| 22.10.2024 | 34,52 | 34,80 | 34,52 | 34,80 | 0,75% | - |
| 21.10.2024 | 34,84 | 34,84 | 34,54 | 34,54 | -1,43% | - |
| 18.10.2024 | 35,14 | 35,30 | 35,04 | 35,04 | -0,74% | - |
| 17.10.2024 | 34,78 | 35,30 | 34,78 | 35,30 | 1,20% | - |
| 16.10.2024 | 34,86 | 34,88 | 34,62 | 34,88 | -0,97% | 140,00 |
| 15.10.2024 | 35,56 | 35,56 | 35,04 | 35,22 | -0,62% | 3.151,00 |
| 14.10.2024 | 35,36 | 35,48 | 35,36 | 35,44 | 1,49% | - |
| 11.10.2024 | 35,50 | 35,50 | 34,92 | 34,92 | -1,52% | 2,00 |
| 10.10.2024 | 35,32 | 35,46 | 35,24 | 35,46 | 1,03% | - |
| 09.10.2024 | 34,96 | 35,14 | 34,96 | 35,10 | 0,29% | - |
| 08.10.2024 | 35,22 | 35,22 | 34,78 | 35,00 | -1,02% | - |
| 07.10.2024 | 35,38 | 35,38 | 34,96 | 35,36 | -0,17% | - |
| 04.10.2024 | 34,58 | 35,42 | 34,58 | 35,42 | 1,72% | - |
| 03.10.2024 | 34,94 | 34,94 | 34,64 | 34,82 | -0,85% | - |
| 02.10.2024 | 35,60 | 35,60 | 35,12 | 35,12 | -2,06% | - |
| 01.10.2024 | 35,68 | 35,86 | 35,64 | 35,86 | 0,45% | - |
| 30.09.2024 | 35,90 | 35,90 | 35,70 | 35,70 | -1,71% | - |
| 27.09.2024 | 36,48 | 36,48 | 36,32 | 36,32 | -0,49% | - |
| 26.09.2024 | 36,56 | 36,92 | 36,50 | 36,50 | 2,13% | - |
| 25.09.2024 | 35,60 | 35,74 | 35,60 | 35,74 | -1,81% | - |
| 24.09.2024 | 36,42 | 36,42 | 36,34 | 36,40 | 0,33% | - |
| 23.09.2024 | 35,48 | 36,28 | 35,48 | 36,28 | 1,97% | - |
| 20.09.2024 | 35,82 | 35,92 | 35,58 | 35,58 | 0,17% | - |
| 19.09.2024 | 35,44 | 36,00 | 35,44 | 35,52 | 1,66% | 322,00 |
| 18.09.2024 | 34,76 | 34,94 | 34,70 | 34,94 | 0,29% | - |
| 17.09.2024 | 34,68 | 34,84 | 34,66 | 34,84 | 0,52% | - |
| 16.09.2024 | 34,42 | 34,66 | 34,42 | 34,66 | 0,70% | - |
| 13.09.2024 | 34,20 | 34,42 | 34,16 | 34,42 | 1,83% | - |
| 12.09.2024 | 34,00 | 34,00 | 33,80 | 33,80 | 0,00% | - |
| 11.09.2024 | 34,54 | 34,54 | 33,80 | 33,80 | -2,42% | - |
| 10.09.2024 | 34,42 | 34,74 | 34,42 | 34,64 | -0,46% | - |
| 09.09.2024 | 34,54 | 34,96 | 34,54 | 34,80 | 1,40% | 140,00 |
| 06.09.2024 | 33,86 | 34,32 | 33,84 | 34,32 | -0,87% | 1,00 |
| 05.09.2024 | 34,90 | 34,90 | 34,62 | 34,62 | -0,52% | - |
| 04.09.2024 | 34,54 | 34,80 | 34,54 | 34,80 | -1,47% | - |
| 03.09.2024 | 35,48 | 35,72 | 35,32 | 35,32 | 0,68% | - |
| 02.09.2024 | 35,06 | 35,08 | 34,84 | 35,08 | -0,06% | - |
| 30.08.2024 | 35,10 | 35,14 | 35,10 | 35,10 | 0,29% | - |
| 29.08.2024 | 34,88 | 35,00 | 34,88 | 35,00 | 0,57% | - |
| 28.08.2024 | 34,76 | 34,80 | 34,54 | 34,80 | -0,29% | - |
| 27.08.2024 | 34,62 | 34,90 | 34,62 | 34,90 | 0,23% | - |
| 26.08.2024 | 34,96 | 35,00 | 34,82 | 34,82 | 0,58% | - |
| 23.08.2024 | 34,54 | 34,62 | 34,52 | 34,62 | 0,52% | - |
| 22.08.2024 | 34,08 | 34,44 | 33,88 | 34,44 | 1,65% | - |
| 21.08.2024 | 34,20 | 34,30 | 33,88 | 33,88 | -0,53% | - |
| 20.08.2024 | 34,12 | 34,16 | 34,06 | 34,06 | -0,35% | - |
| 19.08.2024 | 34,32 | 34,32 | 34,18 | 34,18 | -0,06% | - |
| 16.08.2024 | 34,12 | 34,24 | 34,12 | 34,20 | 1,18% | - |
| 15.08.2024 | 33,40 | 33,80 | 33,40 | 33,80 | 0,30% | - |
| 14.08.2024 | 33,52 | 33,70 | 33,52 | 33,70 | 1,02% | - |
| 13.08.2024 | 33,58 | 33,58 | 33,36 | 33,36 | -0,77% | - |
| 12.08.2024 | 33,62 | 33,62 | 33,46 | 33,62 | 1,69% | - |
| 09.08.2024 | 33,04 | 33,30 | 33,04 | 33,06 | -0,36% | - |
| 08.08.2024 | 32,84 | 33,18 | 32,74 | 33,18 | -1,19% | - |
| 07.08.2024 | 33,04 | 33,58 | 33,04 | 33,58 | 2,94% | - |
| 06.08.2024 | 33,12 | 33,42 | 32,62 | 32,62 | 0,12% | - |
| 05.08.2024 | 32,32 | 33,26 | 32,06 | 32,58 | -3,67% | 40,00 |
| 02.08.2024 | 34,22 | 34,26 | 33,82 | 33,82 | -5,53% | - |
| 01.08.2024 | 35,74 | 35,80 | 35,66 | 35,80 | -1,16% | - |
| 31.07.2024 | 36,26 | 36,26 | 36,22 | 36,22 | -0,22% | - |
| 30.07.2024 | 35,60 | 36,30 | 35,60 | 36,30 | 1,00% | - |
| 29.07.2024 | 36,18 | 36,18 | 35,94 | 35,94 | -0,17% | - |
| 26.07.2024 | 35,38 | 36,00 | 35,38 | 36,00 | 1,81% | - |
| 25.07.2024 | 35,48 | 35,48 | 35,36 | 35,36 | -2,96% | - |
| 24.07.2024 | 36,72 | 36,78 | 36,44 | 36,44 | -0,82% | - |
| 23.07.2024 | 36,84 | 37,18 | 36,74 | 36,74 | 0,16% | 5,00 |
| 22.07.2024 | 36,28 | 36,68 | 35,90 | 36,68 | -1,19% | 38,00 |
| 19.07.2024 | 36,46 | 37,12 | 36,46 | 37,12 | -0,05% | - |
| 18.07.2024 | 36,90 | 37,14 | 36,90 | 37,14 | 0,38% | - |
| 17.07.2024 | 37,90 | 37,90 | 37,00 | 37,00 | -1,44% | - |
| 16.07.2024 | 37,20 | 37,54 | 37,12 | 37,54 | -0,42% | - |
| 15.07.2024 | 37,92 | 37,92 | 37,70 | 37,70 | 0,00% | 500,00 |
| 12.07.2024 | 36,82 | 37,70 | 36,74 | 37,70 | 3,51% | - |
| 11.07.2024 | 36,60 | 36,64 | 36,42 | 36,42 | -0,16% | - |
| 10.07.2024 | 36,48 | 36,48 | 36,32 | 36,48 | 0,22% | - |
| 09.07.2024 | 36,20 | 36,40 | 36,20 | 36,40 | 1,22% | - |
| 08.07.2024 | 35,86 | 36,14 | 35,86 | 35,96 | -0,22% | - |
| 05.07.2024 | 36,12 | 36,28 | 36,04 | 36,04 | 0,39% | - |
| 04.07.2024 | 35,98 | 36,04 | 35,90 | 35,90 | -1,21% | - |
| 03.07.2024 | 35,70 | 36,34 | 35,70 | 36,34 | 3,89% | - |
| 02.07.2024 | 35,84 | 35,88 | 34,98 | 34,98 | -5,20% | - |
| 01.07.2024 | 37,14 | 37,26 | 36,90 | 36,90 | 0,00% | - |
| 28.06.2024 | 36,82 | 36,90 | 36,82 | 36,90 | 0,82% | - |
| 27.06.2024 | 36,42 | 36,60 | 36,42 | 36,60 | 1,84% | - |
| 26.06.2024 | 36,58 | 36,58 | 35,94 | 35,94 | -1,70% | - |
| 25.06.2024 | 36,26 | 36,68 | 36,26 | 36,56 | -0,16% | - |
| 24.06.2024 | 36,84 | 36,84 | 36,62 | 36,62 | 2,52% | 6,00 |
| 21.06.2024 | 36,72 | 36,72 | 35,72 | 35,72 | -5,75% | - |
| 20.06.2024 | 38,10 | 38,10 | 37,90 | 37,90 | 0,16% | - |
| 19.06.2024 | 38,06 | 38,06 | 37,84 | 37,84 | -4,54% | - |