43,040€
0,09%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 44,07 | 44,98 | 43,95 | 44,55 | 1,76% | 20,00 |
| 19.06.2025 | 44,09 | 44,66 | 43,52 | 43,78 | -1,29% | - |
| 18.06.2025 | 44,54 | 45,07 | 43,82 | 44,35 | -0,22% | - |
| 17.06.2025 | 44,90 | 45,17 | 44,34 | 44,45 | -1,29% | - |
| 16.06.2025 | 44,07 | 45,44 | 44,05 | 45,03 | 2,41% | - |
| 13.06.2025 | 44,41 | 44,49 | 43,73 | 43,97 | -2,40% | - |
| 12.06.2025 | 45,31 | 45,39 | 44,51 | 45,05 | -0,99% | - |
| 11.06.2025 | 45,95 | 46,10 | 45,43 | 45,50 | -1,13% | - |
| 10.06.2025 | 46,94 | 47,07 | 45,91 | 46,02 | -1,86% | - |
| 09.06.2025 | 46,52 | 47,37 | 46,45 | 46,89 | 0,73% | - |
| 06.06.2025 | 46,59 | 46,83 | 46,17 | 46,55 | 0,22% | - |
| 05.06.2025 | 45,03 | 47,13 | 45,00 | 46,45 | 3,11% | 30,00 |
| 04.06.2025 | 44,68 | 45,16 | 44,26 | 45,05 | 1,01% | - |
| 03.06.2025 | 44,53 | 44,78 | 44,04 | 44,60 | -0,16% | - |
| 02.06.2025 | 44,94 | 45,42 | 44,36 | 44,67 | -1,11% | - |
| 30.05.2025 | 46,16 | 46,24 | 44,88 | 45,17 | -2,02% | - |
| 29.05.2025 | 47,34 | 47,35 | 45,92 | 46,10 | -1,66% | - |
| 28.05.2025 | 47,12 | 47,52 | 46,76 | 46,88 | -0,80% | 420,00 |
| 27.05.2025 | 47,47 | 47,66 | 46,99 | 47,26 | -0,57% | - |
| 26.05.2025 | 47,21 | 47,66 | 47,10 | 47,53 | 1,97% | - |
| 23.05.2025 | 46,65 | 47,28 | 45,57 | 46,61 | -0,17% | 540,00 |
| 22.05.2025 | 47,44 | 47,59 | 46,27 | 46,69 | -1,46% | - |
| 21.05.2025 | 47,71 | 47,98 | 46,96 | 47,38 | -0,94% | - |
| 20.05.2025 | 48,54 | 48,72 | 47,65 | 47,83 | -1,73% | - |
| 19.05.2025 | 48,22 | 48,77 | 47,31 | 48,67 | 0,52% | - |
| 16.05.2025 | 48,66 | 48,82 | 48,07 | 48,42 | -0,45% | - |
| 15.05.2025 | 48,73 | 49,18 | 47,98 | 48,64 | -0,53% | - |
| 14.05.2025 | 48,75 | 49,57 | 47,80 | 48,90 | 0,31% | 100,00 |
| 13.05.2025 | 48,61 | 49,18 | 47,24 | 48,75 | -0,14% | - |
| 12.05.2025 | 48,53 | 49,45 | 47,82 | 48,82 | 1,39% | - |
| 09.05.2025 | 48,15 | 48,85 | 47,34 | 48,15 | 0,08% | - |
| 08.05.2025 | 46,98 | 48,44 | 46,92 | 48,11 | 2,54% | - |
| 07.05.2025 | 48,05 | 48,12 | 46,61 | 46,92 | -2,11% | - |
| 06.05.2025 | 47,06 | 48,21 | 46,48 | 47,93 | 1,61% | - |
| 05.05.2025 | 47,44 | 47,50 | 46,99 | 47,17 | -0,76% | - |
| 02.05.2025 | 46,21 | 47,57 | 46,15 | 47,53 | 3,24% | - |
| 30.04.2025 | 46,04 | 46,37 | 45,37 | 46,04 | -0,63% | - |
| 29.04.2025 | 45,89 | 46,68 | 45,62 | 46,33 | 0,87% | - |
| 28.04.2025 | 46,30 | 46,38 | 45,54 | 45,93 | -1,16% | - |
| 25.04.2025 | 44,66 | 46,48 | 44,64 | 46,47 | 4,10% | - |
| 24.04.2025 | 44,11 | 45,04 | 43,78 | 44,64 | 1,04% | - |
| 23.04.2025 | 43,77 | 45,00 | 43,47 | 44,18 | 1,47% | - |
| 22.04.2025 | 43,36 | 43,79 | 42,77 | 43,54 | -0,39% | 380,00 |
| 17.04.2025 | 44,38 | 44,77 | 42,98 | 43,71 | -0,70% | - |
| 16.04.2025 | 45,76 | 45,96 | 43,85 | 44,02 | -4,92% | - |
| 15.04.2025 | 44,71 | 47,05 | 44,71 | 46,30 | 3,42% | - |
| 14.04.2025 | 44,16 | 44,96 | 43,95 | 44,77 | 1,68% | - |
| 11.04.2025 | 44,10 | 44,49 | 42,36 | 44,03 | 0,25% | - |
| 10.04.2025 | 43,07 | 45,74 | 42,91 | 43,92 | -0,23% | - |
| 09.04.2025 | 40,70 | 44,46 | 39,71 | 44,02 | 9,31% | - |
| 08.04.2025 | 41,13 | 42,44 | 39,70 | 40,27 | 0,02% | - |
| 07.04.2025 | 39,73 | 42,22 | 37,02 | 40,26 | -1,88% | - |
| 04.04.2025 | 44,32 | 44,40 | 40,54 | 41,03 | -7,44% | 50,00 |
| 03.04.2025 | 44,92 | 45,56 | 43,96 | 44,33 | -4,07% | - |
| 02.04.2025 | 44,42 | 46,36 | 44,30 | 46,21 | 3,80% | - |