43,040€
-2,27%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 42,01 | 43,54 | 41,52 | 43,34 | -1,59% | - |
| 06.03.2026 | 44,92 | 45,58 | 44,04 | 44,04 | -3,97% | - |
| 05.03.2026 | 45,98 | 46,54 | 45,86 | 45,86 | -1,21% | 3,00 |
| 04.03.2026 | 45,76 | 46,42 | 45,52 | 46,42 | 1,71% | - |
| 03.03.2026 | 46,40 | 46,40 | 45,50 | 45,64 | -3,35% | - |
| 02.03.2026 | 47,52 | 48,00 | 47,22 | 47,22 | -3,28% | 1,00 |
| 27.02.2026 | 47,88 | 48,96 | 47,88 | 48,82 | 2,22% | - |
| 26.02.2026 | 48,82 | 48,82 | 47,76 | 47,76 | -2,21% | - |
| 25.02.2026 | 48,44 | 48,86 | 48,44 | 48,84 | -0,25% | - |
| 24.02.2026 | 48,64 | 49,14 | 48,56 | 48,96 | -0,65% | - |
| 23.02.2026 | 48,44 | 49,28 | 48,44 | 49,28 | -0,40% | - |
| 20.02.2026 | 48,38 | 49,48 | 48,38 | 49,48 | 3,43% | 116,00 |
| 19.02.2026 | 47,80 | 48,90 | 47,80 | 47,84 | -0,75% | 13,00 |
| 18.02.2026 | 46,90 | 48,20 | 46,90 | 48,20 | 3,17% | - |
| 17.02.2026 | 47,14 | 47,18 | 46,72 | 46,72 | -1,43% | - |
| 16.02.2026 | 46,96 | 47,40 | 46,96 | 47,40 | 2,20% | - |
| 13.02.2026 | 46,24 | 46,84 | 46,24 | 46,38 | -3,50% | - |
| 12.02.2026 | 50,90 | 50,90 | 48,06 | 48,06 | -5,58% | - |
| 11.02.2026 | 50,85 | 50,90 | 50,45 | 50,90 | 0,49% | - |
| 10.02.2026 | 49,74 | 50,75 | 49,74 | 50,65 | 1,42% | - |
| 09.02.2026 | 49,20 | 49,94 | 49,20 | 49,94 | 1,59% | - |
| 06.02.2026 | 47,32 | 49,16 | 47,32 | 49,16 | 3,93% | - |
| 05.02.2026 | 47,52 | 48,02 | 47,30 | 47,30 | -1,95% | - |
| 04.02.2026 | 48,54 | 48,70 | 48,24 | 48,24 | -0,17% | - |
| 03.02.2026 | 48,74 | 48,74 | 48,32 | 48,32 | -0,21% | - |
| 02.02.2026 | 46,68 | 48,42 | 46,68 | 48,42 | 1,77% | 107,00 |
| 30.01.2026 | 48,02 | 48,02 | 47,56 | 47,58 | -3,84% | 9,00 |
| 29.01.2026 | 48,86 | 49,48 | 48,68 | 49,48 | 3,08% | - |
| 28.01.2026 | 49,34 | 49,34 | 48,00 | 48,00 | -1,68% | - |
| 27.01.2026 | 48,64 | 48,82 | 48,64 | 48,82 | -0,77% | - |
| 26.01.2026 | 49,18 | 49,84 | 49,18 | 49,20 | -1,56% | 5,00 |
| 23.01.2026 | 50,20 | 50,20 | 49,88 | 49,98 | -0,54% | - |
| 22.01.2026 | 49,00 | 50,25 | 48,82 | 50,25 | 3,18% | - |
| 21.01.2026 | 48,08 | 48,70 | 48,08 | 48,70 | 0,08% | - |
| 20.01.2026 | 48,98 | 48,98 | 48,52 | 48,66 | -1,70% | - |
| 19.01.2026 | 49,68 | 49,70 | 49,48 | 49,50 | -1,88% | - |
| 16.01.2026 | 51,35 | 51,35 | 50,45 | 50,45 | -1,46% | - |
| 15.01.2026 | 51,35 | 51,40 | 51,05 | 51,20 | -0,19% | - |
| 14.01.2026 | 50,20 | 51,70 | 50,20 | 51,30 | 0,00% | - |
| 13.01.2026 | 54,15 | 54,15 | 50,85 | 51,30 | -5,00% | 165,00 |
| 12.01.2026 | 52,20 | 54,00 | 52,20 | 54,00 | 3,25% | 295,00 |
| 09.01.2026 | 52,35 | 53,40 | 52,30 | 52,30 | 0,10% | - |
| 08.01.2026 | 52,00 | 52,25 | 51,90 | 52,25 | -1,51% | - |
| 07.01.2026 | 51,80 | 53,05 | 51,80 | 53,05 | 2,61% | - |
| 06.01.2026 | 50,95 | 51,90 | 50,55 | 51,70 | 0,88% | 7,00 |
| 05.01.2026 | 51,45 | 52,20 | 51,25 | 51,25 | -0,68% | 18,00 |
| 02.01.2026 | 51,40 | 51,80 | 51,40 | 51,60 | 0,00% | - |
| 30.12.2025 | 51,40 | 51,60 | 51,40 | 51,60 | -0,67% | - |
| 29.12.2025 | 51,80 | 51,95 | 51,80 | 51,95 | 0,48% | - |
| 23.12.2025 | 51,90 | 51,95 | 51,50 | 51,70 | -0,67% | - |
| 22.12.2025 | 52,25 | 52,25 | 51,80 | 52,05 | -0,67% | - |
| 19.12.2025 | 51,60 | 52,95 | 51,60 | 52,40 | 1,95% | - |
| 18.12.2025 | 51,00 | 51,55 | 51,00 | 51,40 | -1,81% | - |
| 17.12.2025 | 53,10 | 53,10 | 52,35 | 52,35 | -1,41% | - |
| 16.12.2025 | 52,35 | 53,20 | 52,35 | 53,10 | 0,28% | - |
| 15.12.2025 | 51,70 | 52,95 | 51,70 | 52,95 | 1,15% | - |
| 12.12.2025 | 52,10 | 52,40 | 51,95 | 52,35 | 0,96% | - |
| 11.12.2025 | 50,45 | 51,85 | 50,45 | 51,85 | 2,47% | - |
| 10.12.2025 | 51,05 | 51,05 | 49,54 | 50,60 | -1,56% | 40,00 |
| 09.12.2025 | 51,40 | 51,40 | 51,10 | 51,40 | -1,06% | - |
| 08.12.2025 | 51,95 | 51,95 | 51,95 | 51,95 | 2,67% | - |
| 05.12.2025 | 50,65 | 50,95 | 50,60 | 50,60 | 1,10% | - |
| 04.12.2025 | 50,85 | 51,65 | 50,05 | 50,05 | -0,89% | 196,00 |
| 03.12.2025 | 51,20 | 51,20 | 50,50 | 50,50 | -3,35% | - |
| 02.12.2025 | 52,15 | 52,25 | 52,00 | 52,25 | 0,58% | 40,00 |
| 01.12.2025 | 53,20 | 53,20 | 51,95 | 51,95 | -1,80% | 56,00 |
| 28.11.2025 | 53,20 | 53,20 | 52,80 | 52,90 | -0,47% | - |
| 27.11.2025 | 53,00 | 53,15 | 53,00 | 53,15 | 0,38% | - |
| 26.11.2025 | 52,75 | 53,70 | 52,55 | 52,95 | -0,56% | 214,00 |
| 25.11.2025 | 49,48 | 53,25 | 49,48 | 53,25 | 6,63% | 20,00 |
| 24.11.2025 | 51,45 | 51,45 | 49,94 | 49,94 | -0,62% | 40,00 |
| 21.11.2025 | 50,20 | 50,75 | 50,20 | 50,25 | -2,80% | 25,00 |
| 20.11.2025 | 51,75 | 51,75 | 51,20 | 51,70 | 0,19% | - |
| 19.11.2025 | 49,88 | 51,60 | 49,36 | 51,60 | 3,74% | - |
| 18.11.2025 | 50,60 | 50,75 | 49,74 | 49,74 | -2,47% | - |
| 17.11.2025 | 50,10 | 51,40 | 50,10 | 51,00 | 1,39% | - |
| 14.11.2025 | 51,45 | 51,45 | 50,30 | 50,30 | -3,73% | - |
| 13.11.2025 | 51,55 | 52,60 | 51,55 | 52,25 | 2,65% | - |
| 12.11.2025 | 50,50 | 51,25 | 50,50 | 50,90 | 0,30% | - |
| 11.11.2025 | 50,45 | 51,25 | 50,45 | 50,75 | 0,20% | - |
| 10.11.2025 | 49,52 | 50,65 | 49,52 | 50,65 | 2,61% | - |
| 07.11.2025 | 49,40 | 49,80 | 49,30 | 49,36 | -0,88% | 40,00 |
| 06.11.2025 | 51,05 | 51,05 | 49,80 | 49,80 | -1,97% | - |
| 05.11.2025 | 50,60 | 51,10 | 50,60 | 50,80 | 0,10% | - |
| 04.11.2025 | 51,50 | 51,50 | 50,75 | 50,75 | -2,78% | - |
| 03.11.2025 | 51,95 | 52,30 | 51,95 | 52,20 | 1,06% | - |
| 31.10.2025 | 52,45 | 52,45 | 51,65 | 51,65 | -0,39% | 10,00 |
| 30.10.2025 | 51,55 | 52,20 | 51,25 | 51,85 | 0,88% | 2,00 |
| 29.10.2025 | 50,25 | 51,90 | 50,25 | 51,40 | 2,59% | 340,00 |
| 28.10.2025 | 50,00 | 50,10 | 49,76 | 50,10 | -0,99% | - |
| 27.10.2025 | 49,58 | 50,60 | 49,58 | 50,60 | 0,30% | - |
| 24.10.2025 | 48,82 | 50,45 | 48,64 | 50,45 | 5,19% | 3,00 |
| 23.10.2025 | 48,46 | 48,46 | 47,80 | 47,96 | -1,68% | 2,00 |
| 22.10.2025 | 48,70 | 48,96 | 48,70 | 48,78 | 0,25% | - |
| 21.10.2025 | 48,80 | 48,82 | 48,66 | 48,66 | -0,49% | - |
| 20.10.2025 | 48,44 | 48,90 | 48,34 | 48,90 | 0,95% | - |
| 17.10.2025 | 47,48 | 48,44 | 47,48 | 48,44 | 0,71% | - |
| 16.10.2025 | 48,84 | 48,84 | 48,10 | 48,10 | -2,20% | - |
| 15.10.2025 | 49,44 | 50,05 | 49,18 | 49,18 | 0,37% | - |
| 14.10.2025 | 49,00 | 49,00 | 48,00 | 49,00 | -1,80% | 100,00 |