52,100€
1,76%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 51,48 | 52,63 | 50,78 | 52,10 | 1,76% | - |
| 05.01.2026 | 51,80 | 52,68 | 51,20 | 51,20 | -0,58% | - |
| 02.01.2026 | 52,03 | 52,35 | 51,28 | 51,50 | 0,98% | - |
| 30.12.2025 | 51,83 | 52,20 | 51,00 | 51,00 | -2,11% | - |
| 29.12.2025 | 52,10 | 52,65 | 51,63 | 52,10 | 0,58% | - |
| 23.12.2025 | 52,25 | 52,55 | 51,73 | 51,80 | -0,58% | - |
| 22.12.2025 | 52,50 | 52,85 | 51,70 | 52,10 | -0,95% | - |
| 19.12.2025 | 51,98 | 53,55 | 51,98 | 52,60 | 1,15% | - |
| 18.12.2025 | 51,33 | 52,13 | 51,23 | 52,00 | 0,87% | - |
| 17.12.2025 | 53,45 | 53,50 | 51,18 | 51,55 | -3,37% | 400,00 |
| 16.12.2025 | 52,75 | 54,10 | 52,68 | 53,35 | 0,90% | - |
| 15.12.2025 | 52,30 | 53,70 | 52,25 | 52,88 | 1,44% | - |
| 12.12.2025 | 52,70 | 52,98 | 51,83 | 52,13 | -0,29% | - |
| 11.12.2025 | 50,60 | 52,33 | 50,50 | 52,28 | 3,46% | - |
| 10.12.2025 | 51,55 | 51,58 | 49,43 | 50,53 | -0,44% | - |
| 09.12.2025 | 51,95 | 51,98 | 50,75 | 50,75 | -2,50% | - |
| 08.12.2025 | 51,00 | 52,55 | 50,98 | 52,05 | 3,58% | - |
| 05.12.2025 | 50,76 | 51,63 | 50,25 | 50,25 | -0,10% | 120,00 |
| 04.12.2025 | 51,15 | 52,13 | 50,28 | 50,30 | 0,10% | - |
| 03.12.2025 | 51,93 | 52,00 | 50,25 | 50,25 | -1,57% | - |
| 02.12.2025 | 52,40 | 52,98 | 51,05 | 51,05 | -0,97% | - |
| 01.12.2025 | 52,85 | 52,95 | 51,55 | 51,55 | -2,74% | - |
| 28.11.2025 | 53,48 | 53,70 | 52,68 | 53,00 | -1,21% | - |
| 27.11.2025 | 53,35 | 53,93 | 53,20 | 53,65 | 0,47% | - |
| 26.11.2025 | 53,63 | 53,83 | 52,68 | 53,40 | 1,42% | - |
| 25.11.2025 | 50,45 | 53,53 | 49,58 | 52,65 | 6,06% | - |
| 24.11.2025 | 50,35 | 51,65 | 49,64 | 49,64 | -1,99% | 180,00 |
| 21.11.2025 | 51,23 | 51,28 | 49,65 | 50,65 | -3,15% | - |
| 20.11.2025 | 52,03 | 52,75 | 51,05 | 52,30 | 1,26% | - |
| 19.11.2025 | 50,23 | 52,18 | 49,54 | 51,65 | 1,18% | - |
| 18.11.2025 | 51,03 | 51,15 | 49,89 | 51,05 | -1,07% | - |
| 17.11.2025 | 51,40 | 51,93 | 50,50 | 51,60 | 1,88% | - |
| 14.11.2025 | 51,65 | 51,85 | 50,06 | 50,65 | -3,62% | - |
| 13.11.2025 | 51,60 | 52,98 | 51,60 | 52,55 | 3,55% | - |
| 12.11.2025 | 50,75 | 51,73 | 50,68 | 50,75 | 1,95% | - |
| 11.11.2025 | 50,83 | 52,03 | 49,78 | 49,78 | -0,28% | - |
| 10.11.2025 | 50,11 | 51,25 | 49,89 | 49,92 | 0,65% | - |
| 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% | - |