109,300€
-4,79%
Echtzeit-Aktienkurs Brunello Cucinelli S.P.A.
Bid:
Ask:
Aktienkurse zur Brunello Cucinelli S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 111,40 | 111,40 | 110,10 | 110,10 | -4,09% | 63,00 |
| 07.03.2025 | 114,80 | 114,80 | 114,80 | 114,80 | -4,81% | - |
| 06.03.2025 | 120,60 | 120,60 | 120,60 | 120,60 | 0,08% | 19,00 |
| 05.03.2025 | 122,70 | 122,70 | 120,00 | 120,50 | -0,82% | 116,00 |
| 04.03.2025 | 122,10 | 122,10 | 121,50 | 121,50 | -1,70% | 23,00 |
| 03.03.2025 | 123,40 | 123,60 | 123,40 | 123,60 | -1,20% | 10,00 |
| 28.02.2025 | 122,80 | 125,10 | 122,80 | 125,10 | 1,05% | 151,00 |
| 27.02.2025 | 123,80 | 124,70 | 123,80 | 123,80 | -0,72% | 5,00 |
| 26.02.2025 | 123,60 | 125,30 | 123,60 | 124,70 | 0,73% | 168,00 |
| 25.02.2025 | 123,80 | 123,80 | 123,80 | 123,80 | -0,08% | - |
| 24.02.2025 | 126,50 | 126,50 | 123,90 | 123,90 | -0,56% | 35,00 |
| 21.02.2025 | 124,60 | 124,60 | 124,60 | 124,60 | -2,35% | - |
| 20.02.2025 | 127,70 | 127,70 | 127,60 | 127,60 | 0,39% | 2,00 |
| 19.02.2025 | 131,30 | 131,30 | 127,10 | 127,10 | -2,83% | 50,00 |
| 18.02.2025 | 130,80 | 130,80 | 130,80 | 130,80 | 0,31% | - |
| 17.02.2025 | 130,60 | 130,60 | 130,40 | 130,40 | -0,76% | 4,00 |
| 14.02.2025 | 129,20 | 131,40 | 129,20 | 131,40 | 1,08% | 1,00 |
| 13.02.2025 | 126,80 | 130,00 | 126,80 | 130,00 | 3,83% | 18,00 |
| 12.02.2025 | 125,40 | 125,40 | 125,20 | 125,20 | -0,08% | 31,00 |
| 11.02.2025 | 124,30 | 125,30 | 124,30 | 125,30 | 2,04% | 106,00 |
| 10.02.2025 | 123,60 | 123,60 | 122,80 | 122,80 | -2,38% | 7,00 |
| 07.02.2025 | 125,80 | 125,80 | 125,80 | 125,80 | 0,24% | - |
| 06.02.2025 | 125,50 | 125,50 | 125,50 | 125,50 | 1,29% | - |
| 05.02.2025 | 123,90 | 123,90 | 123,90 | 123,90 | -0,88% | - |
| 04.02.2025 | 125,00 | 125,00 | 125,00 | 125,00 | 2,29% | - |
| 03.02.2025 | 120,90 | 122,20 | 120,90 | 122,20 | -0,81% | 10,00 |
| 31.01.2025 | 123,20 | 123,20 | 123,20 | 123,20 | 0,65% | - |
| 30.01.2025 | 122,00 | 122,40 | 122,00 | 122,40 | -0,08% | 1,00 |
| 29.01.2025 | 122,50 | 122,50 | 122,50 | 122,50 | 1,74% | - |
| 28.01.2025 | 120,40 | 120,40 | 120,40 | 120,40 | 0,67% | - |
| 27.01.2025 | 119,60 | 119,60 | 119,60 | 119,60 | -0,33% | 50,00 |
| 24.01.2025 | 120,00 | 120,00 | 120,00 | 120,00 | 0,00% | - |
| 23.01.2025 | 118,20 | 120,00 | 118,20 | 120,00 | 0,93% | 201,00 |
| 22.01.2025 | 117,20 | 118,90 | 117,20 | 118,90 | 2,32% | 4,00 |
| 21.01.2025 | 116,20 | 116,20 | 116,20 | 116,20 | -0,51% | - |
| 20.01.2025 | 116,10 | 116,80 | 116,10 | 116,80 | 3,18% | 50,00 |
| 17.01.2025 | 113,20 | 113,20 | 113,20 | 113,20 | -0,44% | - |
| 16.01.2025 | 111,10 | 113,70 | 111,10 | 113,70 | 1,97% | 3,00 |
| 15.01.2025 | 111,50 | 111,50 | 111,50 | 111,50 | 0,27% | - |
| 14.01.2025 | 111,60 | 114,90 | 111,20 | 111,20 | 0,18% | 20,00 |
| 13.01.2025 | 108,40 | 111,00 | 108,40 | 111,00 | 1,65% | 9,00 |
| 10.01.2025 | 109,20 | 109,20 | 109,20 | 109,20 | -0,73% | - |
| 09.01.2025 | 108,70 | 110,00 | 108,70 | 110,00 | 1,76% | 5,00 |
| 08.01.2025 | 108,10 | 108,10 | 108,10 | 108,10 | 1,50% | - |
| 07.01.2025 | 106,50 | 106,50 | 106,50 | 106,50 | 2,90% | - |
| 06.01.2025 | 103,50 | 103,50 | 103,50 | 103,50 | -1,15% | - |
| 03.01.2025 | 104,70 | 104,70 | 104,70 | 104,70 | -0,76% | - |
| 02.01.2025 | 105,50 | 105,50 | 105,50 | 105,50 | 0,67% | - |
| 30.12.2024 | 104,80 | 104,80 | 104,80 | 104,80 | -0,76% | - |
| 27.12.2024 | 104,40 | 105,60 | 104,40 | 105,60 | 0,00% | 438,00 |
| 23.12.2024 | 104,40 | 105,60 | 104,40 | 105,60 | 2,23% | 18,00 |
| 20.12.2024 | 103,00 | 103,30 | 103,00 | 103,30 | 1,37% | 435,00 |
| 19.12.2024 | 101,90 | 101,90 | 101,90 | 101,90 | -1,36% | - |
| 18.12.2024 | 103,30 | 103,30 | 103,30 | 103,30 | 0,58% | - |
| 17.12.2024 | 102,70 | 102,70 | 102,70 | 102,70 | -0,87% | - |
| 16.12.2024 | 103,60 | 103,60 | 103,60 | 103,60 | -1,61% | - |
| 13.12.2024 | 106,40 | 106,40 | 105,30 | 105,30 | -0,94% | 8,00 |
| 12.12.2024 | 99,20 | 106,30 | 99,20 | 106,30 | 9,42% | 130,00 |
| 11.12.2024 | 97,15 | 97,15 | 97,15 | 97,15 | -0,51% | - |
| 10.12.2024 | 97,90 | 97,90 | 97,65 | 97,65 | 1,30% | 25,00 |
| 09.12.2024 | 96,40 | 96,40 | 96,40 | 96,40 | 1,47% | - |
| 06.12.2024 | 95,00 | 95,00 | 95,00 | 95,00 | -0,63% | - |
| 05.12.2024 | 95,60 | 95,60 | 95,60 | 95,60 | 0,90% | - |
| 04.12.2024 | 94,75 | 94,75 | 94,75 | 94,75 | -0,32% | - |
| 03.12.2024 | 94,10 | 95,40 | 94,10 | 95,05 | 2,98% | 10,00 |
| 02.12.2024 | 92,30 | 92,30 | 92,30 | 92,30 | -0,91% | - |
| 29.11.2024 | 93,15 | 93,15 | 93,15 | 93,15 | -0,69% | - |
| 28.11.2024 | 93,80 | 93,80 | 93,80 | 93,80 | 0,81% | - |
| 27.11.2024 | 93,95 | 93,95 | 93,05 | 93,05 | -2,10% | 150,00 |
| 26.11.2024 | 91,30 | 95,05 | 91,30 | 95,05 | 3,65% | 5,00 |
| 25.11.2024 | 91,70 | 91,70 | 91,70 | 91,70 | 4,09% | - |
| 22.11.2024 | 88,10 | 88,10 | 88,10 | 88,10 | 0,40% | - |
| 21.11.2024 | 87,75 | 87,75 | 87,75 | 87,75 | -0,68% | - |
| 20.11.2024 | 88,35 | 88,35 | 88,35 | 88,35 | -0,67% | 40,00 |
| 19.11.2024 | 88,95 | 88,95 | 88,95 | 88,95 | 1,25% | - |
| 18.11.2024 | 87,85 | 87,85 | 87,85 | 87,85 | -0,45% | - |
| 15.11.2024 | 88,25 | 88,25 | 88,25 | 88,25 | 0,80% | - |
| 14.11.2024 | 87,55 | 87,55 | 87,55 | 87,55 | -0,06% | - |
| 13.11.2024 | 85,90 | 87,60 | 85,90 | 87,60 | 0,81% | 20,00 |
| 12.11.2024 | 89,55 | 89,55 | 86,90 | 86,90 | -4,77% | 60,00 |
| 11.11.2024 | 91,45 | 91,45 | 91,25 | 91,25 | -1,56% | 112,00 |
| 08.11.2024 | 92,70 | 92,70 | 92,70 | 92,70 | 1,98% | - |
| 07.11.2024 | 90,90 | 90,90 | 90,90 | 90,90 | 0,66% | - |
| 06.11.2024 | 90,30 | 90,30 | 90,30 | 90,30 | -0,06% | - |
| 05.11.2024 | 90,35 | 90,35 | 90,35 | 90,35 | -1,04% | - |
| 04.11.2024 | 91,30 | 91,30 | 91,30 | 91,30 | 0,22% | - |
| 01.11.2024 | 90,65 | 91,10 | 90,65 | 91,10 | 0,11% | 3,00 |
| 31.10.2024 | 91,65 | 91,65 | 91,00 | 91,00 | -1,03% | 25,00 |
| 30.10.2024 | 93,10 | 93,10 | 91,95 | 91,95 | -1,66% | 15,00 |
| 29.10.2024 | 93,50 | 93,50 | 93,50 | 93,50 | -0,53% | - |
| 28.10.2024 | 93,35 | 94,25 | 93,35 | 94,00 | 0,80% | 18,00 |
| 25.10.2024 | 93,25 | 93,25 | 93,25 | 93,25 | -0,90% | - |
| 24.10.2024 | 92,35 | 94,10 | 92,35 | 94,10 | 1,84% | 30,00 |
| 23.10.2024 | 92,40 | 92,40 | 92,40 | 92,40 | -1,33% | - |
| 22.10.2024 | 93,65 | 93,65 | 93,65 | 93,65 | -0,16% | - |
| 21.10.2024 | 95,10 | 95,10 | 93,65 | 93,80 | -1,99% | 47,00 |
| 18.10.2024 | 93,65 | 98,40 | 93,65 | 95,70 | 4,02% | 34,00 |
| 17.10.2024 | 92,00 | 92,00 | 92,00 | 92,00 | 1,10% | - |
| 16.10.2024 | 91,30 | 91,30 | 89,65 | 91,00 | -2,52% | 67,00 |
| 15.10.2024 | 94,90 | 94,90 | 93,35 | 93,35 | -0,90% | 15,00 |