Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 45,29 | 46,13 | 45,01 | 46,13 | -0,50% | - |
| 29.04.2026 | 46,20 | 46,36 | 46,20 | 46,36 | -0,83% | - |
| 28.04.2026 | 46,81 | 46,90 | 46,75 | 46,75 | -0,97% | - |
| 27.04.2026 | 46,34 | 47,21 | 46,27 | 47,21 | 0,60% | - |
| 24.04.2026 | 47,05 | 47,05 | 46,55 | 46,93 | -0,87% | - |
| 23.04.2026 | 47,23 | 47,34 | 47,23 | 47,34 | -1,19% | - |
| 22.04.2026 | 48,10 | 48,25 | 47,91 | 47,91 | -1,20% | - |
| 21.04.2026 | 48,56 | 48,88 | 48,49 | 48,49 | -0,08% | - |
| 20.04.2026 | 48,66 | 48,66 | 48,32 | 48,53 | -1,78% | - |
| 17.04.2026 | 47,45 | 49,41 | 47,45 | 49,41 | 3,30% | - |
| 16.04.2026 | 47,85 | 48,01 | 47,83 | 47,83 | -0,52% | - |
| 15.04.2026 | 47,94 | 48,13 | 47,94 | 48,08 | 0,44% | - |
| 14.04.2026 | 47,94 | 48,17 | 47,87 | 47,87 | 0,99% | 2,00 |
| 13.04.2026 | 48,60 | 48,60 | 47,40 | 47,40 | -2,79% | 2,00 |
| 10.04.2026 | 46,31 | 48,76 | 46,29 | 48,76 | 6,18% | - |
| 09.04.2026 | 46,35 | 46,35 | 45,92 | 45,92 | -2,01% | - |
| 08.04.2026 | 45,32 | 47,02 | 45,32 | 46,86 | 6,57% | - |
| 07.04.2026 | 44,39 | 44,53 | 43,97 | 43,97 | 0,66% | - |
| 02.04.2026 | 44,40 | 44,52 | 43,68 | 43,68 | -3,66% | - |
| 01.04.2026 | 44,46 | 45,34 | 44,46 | 45,34 | 4,28% | - |
| 31.03.2026 | 42,90 | 43,56 | 42,90 | 43,48 | 0,65% | - |
| 30.03.2026 | 42,40 | 43,20 | 42,40 | 43,20 | 0,00% | - |
| 27.03.2026 | 43,94 | 43,94 | 43,20 | 43,20 | -2,79% | - |
| 26.03.2026 | 43,50 | 44,44 | 43,50 | 44,44 | 1,05% | - |
| 25.03.2026 | 44,62 | 44,62 | 43,98 | 43,98 | 1,29% | 3,00 |
| 24.03.2026 | 43,20 | 43,46 | 43,06 | 43,42 | -1,54% | - |
| 23.03.2026 | 41,50 | 44,10 | 41,14 | 44,10 | 2,85% | - |
| 20.03.2026 | 42,42 | 43,78 | 42,42 | 42,88 | 1,23% | - |
| 19.03.2026 | 43,02 | 43,02 | 42,36 | 42,36 | -0,42% | - |
| 18.03.2026 | 42,36 | 43,34 | 42,36 | 42,54 | 1,00% | 4,00 |
| 17.03.2026 | 41,66 | 42,12 | 41,66 | 42,12 | -0,43% | - |
| 16.03.2026 | 41,94 | 42,30 | 41,84 | 42,30 | 0,67% | - |
| 13.03.2026 | 41,16 | 42,02 | 40,96 | 42,02 | 0,33% | - |
| 12.03.2026 | 42,72 | 42,72 | 41,88 | 41,88 | -3,46% | - |
| 11.03.2026 | 43,12 | 43,78 | 43,12 | 43,38 | -1,18% | - |
| 10.03.2026 | 43,46 | 43,92 | 43,46 | 43,90 | 2,38% | - |
| 09.03.2026 | 41,52 | 42,88 | 41,52 | 42,88 | -2,63% | - |
| 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% | - |