46,590€
0,43%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,12 | 46,70 | 46,12 | 46,48 | 0,13% | 50,00 |
| 05.06.2025 | 44,90 | 46,42 | 44,90 | 46,42 | 1,80% | - |
| 04.06.2025 | 44,50 | 45,60 | 44,34 | 45,60 | 1,79% | 80,00 |
| 03.06.2025 | 44,44 | 44,80 | 43,92 | 44,80 | 0,86% | 80,00 |
| 02.06.2025 | 44,60 | 45,46 | 44,42 | 44,42 | -1,60% | 106,00 |
| 30.05.2025 | 45,60 | 45,76 | 45,14 | 45,14 | -2,04% | - |
| 29.05.2025 | 47,14 | 47,14 | 46,08 | 46,08 | -1,45% | - |
| 28.05.2025 | 46,64 | 47,10 | 46,64 | 46,76 | -1,02% | - |
| 27.05.2025 | 47,18 | 47,24 | 46,88 | 47,24 | 0,21% | - |
| 26.05.2025 | 47,10 | 47,28 | 46,94 | 47,14 | 2,79% | 25,00 |
| 23.05.2025 | 46,34 | 46,82 | 45,86 | 45,86 | -0,56% | 1,00 |
| 22.05.2025 | 47,10 | 47,10 | 46,12 | 46,12 | -2,95% | - |
| 21.05.2025 | 47,44 | 47,52 | 47,24 | 47,52 | -1,04% | - |
| 20.05.2025 | 48,02 | 48,26 | 48,02 | 48,02 | -0,04% | - |
| 19.05.2025 | 46,86 | 48,04 | 46,86 | 48,04 | 0,29% | - |
| 16.05.2025 | 48,54 | 48,54 | 47,90 | 47,90 | -0,58% | 130,00 |
| 15.05.2025 | 48,38 | 48,48 | 48,18 | 48,18 | -1,31% | 102,00 |
| 14.05.2025 | 48,74 | 48,82 | 47,82 | 48,82 | 1,08% | - |
| 13.05.2025 | 48,66 | 48,66 | 47,58 | 48,30 | -0,94% | 50,00 |
| 12.05.2025 | 48,04 | 49,50 | 48,04 | 48,76 | 1,29% | 55,00 |
| 09.05.2025 | 47,60 | 48,92 | 47,42 | 48,14 | 0,88% | 1.010,00 |
| 08.05.2025 | 46,72 | 47,92 | 46,72 | 47,72 | 1,71% | - |
| 07.05.2025 | 48,02 | 48,02 | 46,92 | 46,92 | -0,59% | 154,00 |
| 06.05.2025 | 46,76 | 47,42 | 46,76 | 47,20 | -0,80% | - |
| 05.05.2025 | 47,20 | 47,58 | 46,84 | 47,58 | -0,38% | 1,00 |
| 02.05.2025 | 46,92 | 47,76 | 46,22 | 47,76 | 5,29% | 110,00 |
| 30.04.2025 | 46,56 | 46,56 | 45,36 | 45,36 | -0,83% | 65,00 |
| 29.04.2025 | 45,54 | 46,32 | 45,54 | 45,74 | -0,17% | - |
| 28.04.2025 | 45,90 | 45,90 | 45,42 | 45,82 | 1,15% | - |
| 25.04.2025 | 44,56 | 45,30 | 44,56 | 45,30 | 1,71% | - |
| 24.04.2025 | 43,68 | 44,64 | 43,68 | 44,54 | 0,86% | 1,00 |
| 23.04.2025 | 43,58 | 44,16 | 43,32 | 44,16 | 3,18% | - |
| 22.04.2025 | 43,52 | 43,52 | 42,80 | 42,80 | -1,38% | - |
| 17.04.2025 | 43,54 | 43,94 | 43,40 | 43,40 | -2,21% | 100,00 |
| 16.04.2025 | 45,30 | 45,34 | 44,38 | 44,38 | -5,89% | - |
| 15.04.2025 | 44,40 | 47,16 | 44,40 | 47,16 | 6,41% | 150,00 |
| 14.04.2025 | 43,66 | 44,32 | 43,66 | 44,32 | 2,83% | - |
| 11.04.2025 | 43,62 | 43,68 | 43,10 | 43,10 | -2,31% | - |
| 10.04.2025 | 43,60 | 44,32 | 43,60 | 44,12 | 9,64% | 2,00 |
| 09.04.2025 | 39,78 | 40,94 | 39,78 | 40,24 | -5,32% | - |
| 08.04.2025 | 40,72 | 42,50 | 40,38 | 42,50 | 2,16% | 95,00 |
| 07.04.2025 | 37,78 | 41,60 | 36,38 | 41,60 | -0,81% | 88,00 |
| 04.04.2025 | 43,44 | 43,44 | 41,94 | 41,94 | -4,77% | 6,00 |
| 03.04.2025 | 44,60 | 45,02 | 44,04 | 44,04 | -1,83% | - |
| 02.04.2025 | 44,22 | 44,88 | 44,22 | 44,86 | 0,54% | - |
| 01.04.2025 | 44,14 | 44,62 | 43,84 | 44,62 | 0,04% | - |
| 31.03.2025 | 45,70 | 45,78 | 44,60 | 44,60 | -2,58% | - |
| 28.03.2025 | 47,00 | 47,66 | 45,78 | 45,78 | -3,50% | - |
| 27.03.2025 | 48,94 | 48,96 | 47,44 | 47,44 | -5,59% | 1,00 |
| 26.03.2025 | 51,00 | 51,85 | 50,25 | 50,25 | -0,89% | 50,00 |
| 25.03.2025 | 51,00 | 51,20 | 50,65 | 50,70 | -0,88% | 4,00 |
| 24.03.2025 | 51,25 | 51,25 | 50,95 | 51,15 | 1,09% | - |
| 21.03.2025 | 51,20 | 51,90 | 50,60 | 50,60 | -2,60% | - |
| 20.03.2025 | 52,65 | 53,00 | 51,95 | 51,95 | -2,62% | - |
| 19.03.2025 | 52,85 | 54,05 | 52,85 | 53,35 | -0,47% | - |
| 18.03.2025 | 53,50 | 54,45 | 53,45 | 53,60 | -0,83% | 105,00 |
| 17.03.2025 | 53,85 | 54,05 | 52,60 | 54,05 | 2,85% | 67,00 |
| 14.03.2025 | 49,50 | 53,00 | 49,50 | 52,55 | 4,06% | 54,00 |
| 13.03.2025 | 50,55 | 50,55 | 49,66 | 50,50 | -2,13% | 60,00 |
| 12.03.2025 | 48,70 | 51,60 | 48,70 | 51,60 | 8,09% | 210,00 |
| 11.03.2025 | 48,00 | 49,64 | 47,74 | 47,74 | -1,40% | 675,00 |
| 10.03.2025 | 52,95 | 52,95 | 48,14 | 48,42 | -7,51% | 124,00 |
| 07.03.2025 | 52,40 | 52,40 | 51,20 | 52,35 | -0,95% | 18,00 |
| 06.03.2025 | 50,95 | 53,05 | 50,95 | 52,85 | 6,12% | 240,00 |
| 05.03.2025 | 43,02 | 50,65 | 43,02 | 49,80 | 16,46% | 1.786,00 |
| 04.03.2025 | 43,82 | 43,82 | 42,76 | 42,76 | -4,72% | - |
| 03.03.2025 | 43,40 | 44,88 | 43,30 | 44,88 | 3,84% | 520,00 |
| 28.02.2025 | 42,40 | 43,40 | 42,40 | 43,22 | -1,01% | - |
| 27.02.2025 | 43,16 | 43,74 | 43,16 | 43,66 | -0,95% | 1,00 |
| 26.02.2025 | 43,08 | 44,08 | 43,08 | 44,08 | 1,19% | - |
| 25.02.2025 | 41,76 | 43,56 | 41,76 | 43,56 | 2,40% | - |
| 24.02.2025 | 42,88 | 43,00 | 42,54 | 42,54 | -2,43% | - |
| 21.02.2025 | 43,38 | 43,60 | 43,38 | 43,60 | 0,00% | - |
| 20.02.2025 | 43,98 | 44,48 | 43,60 | 43,60 | -2,02% | - |
| 19.02.2025 | 46,00 | 46,00 | 44,50 | 44,50 | -2,92% | 391,00 |
| 18.02.2025 | 45,02 | 45,84 | 45,02 | 45,84 | 1,55% | - |
| 17.02.2025 | 45,60 | 45,60 | 45,14 | 45,14 | -0,13% | 150,00 |
| 14.02.2025 | 44,40 | 45,20 | 44,40 | 45,20 | 2,03% | - |
| 13.02.2025 | 44,00 | 44,30 | 43,90 | 44,30 | 1,70% | - |
| 12.02.2025 | 43,44 | 43,80 | 43,44 | 43,56 | 0,09% | - |
| 11.02.2025 | 43,78 | 43,92 | 43,52 | 43,52 | -1,36% | - |
| 10.02.2025 | 43,40 | 44,12 | 43,40 | 44,12 | 1,80% | - |
| 07.02.2025 | 41,68 | 43,34 | 41,68 | 43,34 | 2,17% | - |
| 06.02.2025 | 39,18 | 42,42 | 39,18 | 42,42 | 9,33% | 111,00 |
| 05.02.2025 | 38,78 | 38,98 | 38,78 | 38,80 | -0,10% | - |
| 04.02.2025 | 38,96 | 38,96 | 38,72 | 38,84 | -0,72% | - |
| 03.02.2025 | 38,96 | 39,52 | 38,96 | 39,12 | -0,61% | 1,00 |
| 31.01.2025 | 39,26 | 39,36 | 39,06 | 39,36 | 0,77% | - |
| 30.01.2025 | 39,42 | 39,42 | 39,06 | 39,06 | 0,57% | - |
| 29.01.2025 | 39,04 | 39,04 | 38,84 | 38,84 | 0,41% | - |
| 28.01.2025 | 38,34 | 38,68 | 38,34 | 38,68 | 0,73% | - |
| 27.01.2025 | 38,82 | 39,20 | 38,40 | 38,40 | -0,93% | 250,00 |
| 24.01.2025 | 39,18 | 39,22 | 38,76 | 38,76 | 0,41% | - |
| 23.01.2025 | 38,78 | 38,78 | 38,44 | 38,60 | -0,67% | - |
| 22.01.2025 | 38,80 | 38,86 | 38,62 | 38,86 | 0,10% | 600,00 |
| 21.01.2025 | 37,82 | 38,82 | 37,78 | 38,82 | 1,84% | - |
| 20.01.2025 | 37,76 | 38,12 | 37,76 | 38,12 | 1,11% | - |
| 17.01.2025 | 36,76 | 37,70 | 36,76 | 37,70 | 3,74% | - |
| 16.01.2025 | 36,74 | 36,74 | 36,34 | 36,34 | 0,33% | - |
| 15.01.2025 | 35,96 | 36,22 | 35,96 | 36,22 | 1,86% | - |