49,600€
-0,20%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 49,81 | 50,48 | 49,17 | 49,60 | -0,20% | - |
| 06.11.2025 | 50,98 | 51,30 | 49,56 | 49,70 | -3,59% | - |
| 05.11.2025 | 51,28 | 52,03 | 50,70 | 51,55 | 1,78% | - |
| 04.11.2025 | 51,60 | 51,70 | 49,76 | 50,65 | -3,43% | - |
| 03.11.2025 | 52,05 | 52,73 | 51,98 | 52,45 | 2,44% | - |
| 31.10.2025 | 52,05 | 52,55 | 51,20 | 51,20 | -1,35% | - |
| 30.10.2025 | 51,65 | 52,70 | 51,25 | 51,90 | 0,58% | - |
| 29.10.2025 | 50,70 | 52,30 | 50,31 | 51,60 | 2,79% | - |
| 28.10.2025 | 50,41 | 50,83 | 49,72 | 50,20 | -0,89% | - |
| 27.10.2025 | 49,98 | 50,93 | 49,66 | 50,65 | 3,28% | - |
| 24.10.2025 | 49,14 | 51,20 | 48,65 | 49,04 | 2,25% | 4.000,00 |
| 23.10.2025 | 48,82 | 48,87 | 47,75 | 47,96 | -1,68% | - |
| 22.10.2025 | 49,46 | 49,58 | 48,65 | 48,78 | 0,62% | - |
| 21.10.2025 | 49,21 | 49,35 | 48,48 | 48,48 | -0,49% | - |
| 20.10.2025 | 48,42 | 49,26 | 48,42 | 48,72 | 1,84% | - |
| 17.10.2025 | 48,09 | 49,24 | 47,73 | 47,84 | 0,13% | - |
| 16.10.2025 | 49,38 | 49,44 | 47,17 | 47,78 | -3,98% | - |
| 15.10.2025 | 49,79 | 50,58 | 49,19 | 49,76 | 1,63% | - |
| 14.10.2025 | 49,61 | 49,91 | 48,12 | 48,96 | -0,24% | - |
| 13.10.2025 | 48,66 | 50,93 | 48,64 | 49,08 | 0,62% | - |
| 10.10.2025 | 49,56 | 50,18 | 48,57 | 48,78 | -0,53% | - |
| 09.10.2025 | 47,29 | 49,55 | 47,29 | 49,04 | 5,46% | - |
| 08.10.2025 | 46,52 | 47,48 | 46,50 | 46,50 | 0,22% | - |
| 07.10.2025 | 46,78 | 47,23 | 46,21 | 46,40 | 0,26% | - |
| 06.10.2025 | 46,39 | 46,90 | 45,79 | 46,28 | 1,40% | - |
| 03.10.2025 | 46,84 | 47,11 | 45,64 | 45,64 | -1,00% | - |
| 02.10.2025 | 47,04 | 47,38 | 46,10 | 46,10 | -0,35% | - |
| 01.10.2025 | 46,98 | 47,04 | 46,07 | 46,26 | -0,43% | - |
| 30.09.2025 | 46,62 | 47,54 | 46,06 | 46,46 | 0,87% | - |
| 29.09.2025 | 47,72 | 48,20 | 46,06 | 46,06 | -1,79% | - |
| 26.09.2025 | 46,93 | 47,65 | 46,90 | 46,90 | -0,17% | - |
| 25.09.2025 | 47,81 | 47,84 | 45,57 | 46,98 | -1,18% | - |
| 24.09.2025 | 47,81 | 48,22 | 47,48 | 47,54 | -0,34% | - |
| 23.09.2025 | 48,22 | 48,63 | 47,64 | 47,70 | -0,29% | - |
| 22.09.2025 | 48,29 | 48,58 | 47,84 | 47,84 | -0,71% | - |
| 19.09.2025 | 48,25 | 48,72 | 48,08 | 48,18 | 0,75% | - |
| 18.09.2025 | 47,37 | 48,81 | 47,33 | 47,82 | 0,25% | - |
| 17.09.2025 | 48,36 | 48,40 | 47,13 | 47,70 | -1,08% | - |
| 16.09.2025 | 48,53 | 48,97 | 48,11 | 48,22 | 1,09% | - |
| 15.09.2025 | 48,83 | 48,95 | 47,70 | 47,70 | -2,93% | - |
| 12.09.2025 | 49,02 | 49,67 | 48,21 | 49,14 | 0,45% | - |
| 11.09.2025 | 46,67 | 49,99 | 46,66 | 48,92 | 7,33% | - |
| 10.09.2025 | 45,89 | 46,09 | 45,26 | 45,58 | -0,15% | - |
| 09.09.2025 | 45,11 | 45,94 | 45,00 | 45,65 | 1,44% | - |
| 08.09.2025 | 44,45 | 45,31 | 44,36 | 45,00 | 2,97% | 150,00 |
| 05.09.2025 | 44,78 | 44,90 | 43,70 | 43,70 | -2,15% | - |
| 04.09.2025 | 43,51 | 44,69 | 43,15 | 44,66 | 4,49% | - |
| 03.09.2025 | 44,48 | 44,62 | 42,74 | 42,74 | -2,60% | - |
| 02.09.2025 | 43,84 | 45,15 | 43,83 | 43,88 | 1,34% | - |
| 01.09.2025 | 43,50 | 44,10 | 43,30 | 43,30 | -0,32% | - |
| 29.08.2025 | 43,89 | 44,18 | 43,34 | 43,44 | -1,12% | - |
| 28.08.2025 | 44,01 | 44,27 | 43,77 | 43,93 | -0,23% | - |
| 27.08.2025 | 44,07 | 44,26 | 43,66 | 44,03 | -0,11% | - |
| 26.08.2025 | 43,74 | 44,43 | 43,33 | 44,08 | 0,48% | - |
| 25.08.2025 | 43,68 | 44,12 | 43,55 | 43,87 | 0,32% | - |
| 22.08.2025 | 43,30 | 44,25 | 43,11 | 43,73 | 0,85% | - |
| 21.08.2025 | 43,97 | 43,99 | 43,13 | 43,36 | -1,48% | - |
| 20.08.2025 | 44,38 | 44,72 | 43,76 | 44,01 | -1,01% | - |
| 19.08.2025 | 43,61 | 44,67 | 43,61 | 44,46 | 1,90% | - |
| 18.08.2025 | 43,58 | 43,71 | 43,10 | 43,63 | -0,11% | - |
| 15.08.2025 | 44,25 | 44,33 | 43,58 | 43,68 | -1,18% | - |
| 14.08.2025 | 42,99 | 44,21 | 42,97 | 44,20 | 2,41% | - |
| 13.08.2025 | 43,50 | 43,58 | 42,95 | 43,16 | -0,74% | - |
| 12.08.2025 | 42,39 | 43,48 | 42,28 | 43,48 | 2,79% | - |
| 11.08.2025 | 43,75 | 43,80 | 42,06 | 42,30 | -3,16% | - |
| 08.08.2025 | 42,93 | 43,69 | 42,45 | 43,68 | 1,72% | - |
| 07.08.2025 | 40,70 | 43,19 | 40,57 | 42,94 | 6,05% | - |
| 06.08.2025 | 40,68 | 41,39 | 40,22 | 40,49 | 0,02% | - |
| 05.08.2025 | 44,70 | 44,82 | 40,42 | 40,48 | -9,24% | - |
| 04.08.2025 | 44,28 | 44,74 | 43,92 | 44,60 | 1,20% | - |
| 01.08.2025 | 45,31 | 45,35 | 43,91 | 44,07 | -3,23% | - |
| 31.07.2025 | 45,79 | 46,19 | 45,17 | 45,54 | -0,42% | - |
| 30.07.2025 | 45,29 | 45,93 | 45,16 | 45,73 | 0,93% | - |
| 29.07.2025 | 45,09 | 45,50 | 44,18 | 45,31 | 0,76% | - |
| 28.07.2025 | 46,18 | 46,35 | 44,83 | 44,97 | -1,81% | - |
| 25.07.2025 | 45,62 | 46,04 | 45,34 | 45,80 | 0,37% | - |
| 24.07.2025 | 47,02 | 47,08 | 45,30 | 45,63 | -3,02% | - |
| 23.07.2025 | 46,23 | 47,06 | 46,08 | 47,05 | 2,80% | - |
| 22.07.2025 | 46,15 | 46,29 | 44,82 | 45,77 | -0,87% | - |
| 21.07.2025 | 45,91 | 46,97 | 45,89 | 46,17 | 0,65% | 60,00 |
| 18.07.2025 | 46,65 | 46,92 | 45,78 | 45,87 | -1,46% | - |
| 17.07.2025 | 48,77 | 48,83 | 45,83 | 46,55 | -4,32% | 400,00 |
| 16.07.2025 | 49,84 | 49,88 | 47,63 | 48,65 | -2,68% | - |
| 15.07.2025 | 51,53 | 51,93 | 49,94 | 49,99 | -2,74% | - |
| 14.07.2025 | 50,95 | 51,53 | 50,85 | 51,40 | 0,10% | - |
| 11.07.2025 | 50,88 | 51,58 | 50,65 | 51,35 | 0,64% | 260,00 |
| 10.07.2025 | 50,65 | 51,48 | 50,45 | 51,03 | 0,53% | - |
| 09.07.2025 | 48,99 | 50,79 | 48,95 | 50,76 | 3,50% | - |
| 08.07.2025 | 48,07 | 49,39 | 48,03 | 49,04 | 2,44% | - |
| 07.07.2025 | 46,02 | 48,16 | 45,73 | 47,87 | 4,47% | - |
| 04.07.2025 | 46,10 | 46,33 | 45,38 | 45,82 | -0,99% | - |
| 03.07.2025 | 46,36 | 46,80 | 45,24 | 46,28 | -0,11% | - |
| 02.07.2025 | 46,49 | 47,01 | 46,08 | 46,33 | -0,04% | - |
| 01.07.2025 | 47,16 | 47,17 | 45,82 | 46,35 | -1,70% | - |
| 30.06.2025 | 47,38 | 47,56 | 46,34 | 47,15 | -0,53% | - |
| 27.06.2025 | 45,83 | 47,40 | 45,83 | 47,40 | 3,54% | 1,00 |
| 26.06.2025 | 46,58 | 46,65 | 44,42 | 45,78 | -1,57% | - |
| 25.06.2025 | 47,55 | 47,65 | 46,36 | 46,51 | -2,21% | - |
| 24.06.2025 | 45,00 | 47,61 | 44,95 | 47,56 | 6,95% | - |
| 23.06.2025 | 44,43 | 45,02 | 43,54 | 44,47 | -0,18% | - |