35,200€
-1,35%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 35,68 | 36,43 | 35,48 | 35,98 | -1,24% | - |
| 19.12.2024 | 36,34 | 37,12 | 36,22 | 36,43 | -1,86% | - |
| 18.12.2024 | 36,99 | 37,28 | 36,74 | 37,12 | 0,35% | - |
| 17.12.2024 | 36,36 | 37,14 | 36,36 | 36,99 | -0,38% | - |
| 16.12.2024 | 36,88 | 37,66 | 36,56 | 37,13 | -1,41% | - |
| 13.12.2024 | 37,52 | 38,48 | 37,44 | 37,66 | -1,70% | - |
| 12.12.2024 | 38,82 | 39,00 | 38,29 | 38,31 | -1,31% | - |
| 11.12.2024 | 37,40 | 38,83 | 37,40 | 38,82 | 1,62% | - |
| 10.12.2024 | 37,68 | 38,54 | 37,68 | 38,20 | -0,70% | - |
| 09.12.2024 | 39,37 | 39,39 | 38,33 | 38,47 | -2,29% | - |
| 06.12.2024 | 38,74 | 39,66 | 38,74 | 39,37 | -0,51% | 1.477,00 |
| 05.12.2024 | 38,22 | 39,83 | 38,22 | 39,57 | 1,41% | - |
| 04.12.2024 | 40,02 | 40,98 | 38,69 | 39,02 | -4,50% | - |
| 03.12.2024 | 39,94 | 40,89 | 39,70 | 40,86 | 2,30% | - |
| 02.12.2024 | 39,14 | 40,58 | 39,14 | 39,94 | -0,03% | - |
| 29.11.2024 | 40,23 | 40,46 | 39,63 | 39,95 | -0,70% | - |
| 28.11.2024 | 38,70 | 40,34 | 38,70 | 40,23 | 1,67% | - |
| 27.11.2024 | 40,95 | 40,95 | 39,53 | 39,57 | -3,46% | - |
| 26.11.2024 | 40,84 | 41,69 | 40,68 | 40,99 | -1,68% | - |
| 25.11.2024 | 41,54 | 42,14 | 41,22 | 41,69 | 0,36% | - |
| 22.11.2024 | 40,52 | 42,28 | 40,52 | 41,54 | 0,41% | - |
| 21.11.2024 | 41,44 | 41,72 | 41,02 | 41,37 | -0,17% | - |
| 20.11.2024 | 40,86 | 42,14 | 40,86 | 41,44 | 1,42% | - |
| 19.11.2024 | 40,76 | 41,72 | 40,56 | 40,86 | -1,83% | - |
| 18.11.2024 | 41,74 | 41,77 | 40,92 | 41,62 | -0,26% | - |
| 15.11.2024 | 41,14 | 42,01 | 41,08 | 41,73 | -0,67% | - |
| 14.11.2024 | 41,41 | 42,44 | 41,39 | 42,01 | 1,45% | - |
| 13.11.2024 | 40,14 | 41,58 | 40,14 | 41,41 | 1,00% | - |
| 12.11.2024 | 40,78 | 41,85 | 40,78 | 41,00 | -1,56% | - |
| 11.11.2024 | 39,99 | 41,89 | 39,99 | 41,65 | 4,15% | - |
| 08.11.2024 | 39,20 | 40,22 | 39,20 | 39,99 | -0,10% | - |
| 07.11.2024 | 39,12 | 40,61 | 39,12 | 40,03 | 2,33% | - |
| 06.11.2024 | 36,42 | 40,38 | 36,42 | 39,12 | 5,16% | - |
| 05.11.2024 | 35,50 | 37,22 | 34,44 | 37,20 | 4,79% | - |
| 04.11.2024 | 35,42 | 36,17 | 35,40 | 35,50 | -1,85% | - |
| 01.11.2024 | 36,04 | 36,19 | 35,88 | 36,17 | 0,36% | - |
| 31.10.2024 | 35,64 | 36,58 | 35,64 | 36,04 | -0,96% | - |
| 30.10.2024 | 35,56 | 36,71 | 35,56 | 36,39 | 0,19% | - |
| 29.10.2024 | 35,46 | 36,55 | 35,46 | 36,32 | 0,28% | - |
| 28.10.2024 | 34,72 | 36,35 | 34,72 | 36,22 | 2,32% | - |
| 25.10.2024 | 34,96 | 36,19 | 34,60 | 35,40 | 1,26% | - |
| 24.10.2024 | 34,74 | 35,20 | 34,74 | 34,96 | 0,78% | - |
| 23.10.2024 | 35,07 | 35,10 | 34,61 | 34,69 | -1,11% | - |
| 22.10.2024 | 34,77 | 35,18 | 34,54 | 35,08 | 1,04% | - |
| 21.10.2024 | 35,07 | 35,13 | 34,59 | 34,72 | -1,00% | - |
| 18.10.2024 | 34,78 | 35,57 | 34,78 | 35,07 | -1,27% | - |
| 17.10.2024 | 35,08 | 35,66 | 34,87 | 35,52 | 1,25% | - |
| 16.10.2024 | 35,26 | 35,37 | 34,77 | 35,08 | -0,51% | - |
| 15.10.2024 | 35,71 | 35,88 | 35,13 | 35,26 | -1,37% | 100,00 |
| 14.10.2024 | 35,76 | 35,80 | 35,50 | 35,75 | -0,06% | - |
| 11.10.2024 | 35,62 | 35,80 | 35,46 | 35,77 | 0,31% | - |
| 10.10.2024 | 35,57 | 35,84 | 35,38 | 35,66 | 0,00% | - |
| 09.10.2024 | 35,37 | 35,69 | 35,16 | 35,66 | 0,71% | - |
| 08.10.2024 | 35,23 | 35,57 | 34,94 | 35,41 | -0,08% | - |
| 07.10.2024 | 35,98 | 36,06 | 34,80 | 35,44 | -1,83% | - |
| 04.10.2024 | 34,92 | 36,10 | 34,58 | 36,10 | 3,53% | - |
| 03.10.2024 | 35,17 | 35,31 | 34,69 | 34,87 | -1,39% | - |
| 02.10.2024 | 35,50 | 35,95 | 35,20 | 35,36 | -0,34% | - |
| 01.10.2024 | 36,03 | 36,11 | 35,28 | 35,48 | -1,58% | - |
| 30.09.2024 | 36,45 | 36,45 | 35,81 | 36,05 | -0,83% | - |
| 27.09.2024 | 36,75 | 36,91 | 36,10 | 36,35 | -1,20% | - |
| 26.09.2024 | 36,51 | 37,13 | 36,51 | 36,79 | 1,77% | - |
| 25.09.2024 | 35,84 | 36,21 | 35,61 | 36,15 | 0,33% | - |
| 24.09.2024 | 36,65 | 36,87 | 35,97 | 36,03 | -1,40% | - |
| 23.09.2024 | 35,96 | 36,64 | 35,58 | 36,54 | 1,90% | - |
| 20.09.2024 | 36,02 | 36,16 | 35,64 | 35,86 | -0,77% | - |
| 19.09.2024 | 35,34 | 36,38 | 35,29 | 36,14 | 3,05% | - |
| 18.09.2024 | 35,13 | 35,39 | 34,78 | 35,07 | -0,11% | - |
| 17.09.2024 | 34,89 | 35,41 | 34,70 | 35,11 | 0,63% | - |
| 16.09.2024 | 34,89 | 34,95 | 34,43 | 34,89 | 0,00% | - |
| 13.09.2024 | 34,45 | 34,90 | 34,15 | 34,89 | 1,28% | - |
| 12.09.2024 | 34,06 | 34,51 | 33,69 | 34,45 | 1,38% | - |
| 11.09.2024 | 34,60 | 34,88 | 33,57 | 33,98 | -2,10% | - |
| 10.09.2024 | 34,78 | 35,03 | 34,16 | 34,71 | -0,46% | - |
| 09.09.2024 | 34,36 | 35,11 | 34,34 | 34,87 | 1,87% | - |
| 06.09.2024 | 34,41 | 34,74 | 33,85 | 34,23 | -0,58% | - |
| 05.09.2024 | 34,81 | 35,11 | 34,36 | 34,43 | -1,23% | - |
| 04.09.2024 | 34,85 | 35,01 | 34,55 | 34,86 | -0,31% | - |
| 03.09.2024 | 35,52 | 35,96 | 34,83 | 34,97 | -1,60% | - |
| 02.09.2024 | 35,17 | 35,59 | 34,97 | 35,54 | 0,94% | - |
| 30.08.2024 | 35,27 | 35,50 | 35,11 | 35,21 | 2,71% | - |
| 29.08.2024 | 35,01 | 35,38 | 34,28 | 34,28 | -2,14% | - |
| 28.08.2024 | 35,07 | 35,11 | 34,62 | 35,03 | 0,00% | - |
| 27.08.2024 | 34,99 | 35,15 | 34,82 | 35,03 | 0,17% | - |
| 26.08.2024 | 35,31 | 35,42 | 34,78 | 34,97 | -1,05% | - |
| 23.08.2024 | 34,60 | 35,37 | 34,59 | 35,34 | 2,38% | - |
| 22.08.2024 | 34,01 | 34,70 | 33,97 | 34,52 | 1,44% | - |
| 21.08.2024 | 34,49 | 34,56 | 33,92 | 34,03 | -1,25% | - |
| 20.08.2024 | 34,53 | 34,59 | 34,17 | 34,46 | -0,20% | - |
| 19.08.2024 | 34,44 | 34,67 | 34,19 | 34,53 | 0,26% | - |
| 16.08.2024 | 34,34 | 34,59 | 34,11 | 34,44 | 0,35% | - |
| 15.08.2024 | 33,96 | 34,32 | 33,88 | 34,32 | 1,15% | - |
| 14.08.2024 | 33,72 | 33,96 | 33,58 | 33,93 | 0,62% | - |
| 13.08.2024 | 33,97 | 34,03 | 33,48 | 33,72 | -0,47% | - |
| 12.08.2024 | 33,70 | 33,95 | 33,33 | 33,88 | 0,62% | - |
| 09.08.2024 | 33,38 | 33,68 | 32,96 | 33,67 | 0,87% | - |
| 08.08.2024 | 33,38 | 33,48 | 32,90 | 33,38 | 0,27% | - |
| 07.08.2024 | 33,09 | 33,79 | 32,98 | 33,29 | 1,06% | - |
| 06.08.2024 | 33,46 | 33,74 | 32,65 | 32,94 | -0,96% | - |
| 05.08.2024 | 33,35 | 33,72 | 31,62 | 33,26 | -2,06% | - |