43,200€
-0,41%
Echtzeit-Aktienkurs BUZZI UNICEM
Bid:
Ask:
Aktienkurse zur BUZZI UNICEM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 43,03 | 44,08 | 43,00 | 43,61 | 0,93% | 2.000,00 |
| 27.02.2025 | 44,12 | 44,22 | 43,19 | 43,21 | -2,42% | - |
| 26.02.2025 | 42,50 | 44,77 | 42,50 | 44,28 | 2,55% | - |
| 25.02.2025 | 41,80 | 43,88 | 41,80 | 43,18 | 1,70% | - |
| 24.02.2025 | 43,42 | 43,54 | 42,30 | 42,46 | -2,21% | - |
| 21.02.2025 | 43,65 | 44,18 | 43,28 | 43,42 | -0,53% | - |
| 20.02.2025 | 43,50 | 44,80 | 43,32 | 43,65 | -1,24% | - |
| 19.02.2025 | 45,34 | 46,34 | 44,09 | 44,20 | -4,02% | - |
| 18.02.2025 | 44,78 | 46,39 | 44,78 | 46,05 | 1,21% | - |
| 17.02.2025 | 44,96 | 46,01 | 44,96 | 45,50 | -0,39% | - |
| 14.02.2025 | 43,96 | 45,73 | 43,96 | 45,68 | 2,31% | - |
| 13.02.2025 | 43,24 | 45,56 | 43,24 | 44,65 | 1,66% | - |
| 12.02.2025 | 43,24 | 44,38 | 43,24 | 43,92 | 0,00% | - |
| 11.02.2025 | 43,62 | 44,46 | 43,35 | 43,92 | -0,90% | - |
| 10.02.2025 | 43,39 | 44,41 | 43,39 | 44,32 | 2,14% | - |
| 07.02.2025 | 41,38 | 44,36 | 41,38 | 43,39 | 3,24% | 6.000,00 |
| 06.02.2025 | 38,64 | 42,26 | 38,64 | 42,03 | 7,08% | - |
| 05.02.2025 | 38,70 | 39,37 | 38,70 | 39,25 | -0,15% | - |
| 04.02.2025 | 39,14 | 39,39 | 38,81 | 39,31 | 0,43% | - |
| 03.02.2025 | 39,71 | 39,71 | 38,39 | 39,14 | -1,44% | - |
| 31.01.2025 | 38,74 | 39,72 | 38,74 | 39,71 | 0,89% | - |
| 30.01.2025 | 38,30 | 39,88 | 38,30 | 39,36 | 0,61% | 500,00 |
| 29.01.2025 | 39,04 | 39,48 | 38,75 | 39,12 | 0,18% | - |
| 28.01.2025 | 39,07 | 39,14 | 38,45 | 39,05 | -0,33% | - |
| 27.01.2025 | 39,21 | 39,52 | 38,78 | 39,18 | -0,84% | - |
| 24.01.2025 | 39,37 | 39,68 | 38,91 | 39,51 | 0,41% | - |
| 23.01.2025 | 39,17 | 39,44 | 38,54 | 39,35 | 0,51% | - |
| 22.01.2025 | 39,10 | 39,33 | 38,68 | 39,15 | 0,10% | - |
| 21.01.2025 | 38,30 | 39,19 | 37,52 | 39,11 | 1,90% | - |
| 20.01.2025 | 38,11 | 38,51 | 37,86 | 38,38 | 0,71% | - |
| 17.01.2025 | 35,80 | 38,15 | 35,80 | 38,11 | 4,24% | - |
| 16.01.2025 | 36,71 | 37,04 | 36,12 | 36,56 | -0,41% | - |
| 15.01.2025 | 35,00 | 36,78 | 35,00 | 36,71 | 2,63% | - |
| 14.01.2025 | 35,92 | 36,22 | 35,35 | 35,77 | -0,42% | - |
| 13.01.2025 | 35,48 | 36,24 | 35,48 | 35,92 | -0,88% | - |
| 10.01.2025 | 36,89 | 36,89 | 35,80 | 36,24 | -1,76% | - |
| 09.01.2025 | 35,76 | 36,95 | 35,76 | 36,89 | 1,01% | - |
| 08.01.2025 | 35,24 | 36,64 | 35,24 | 36,52 | 1,53% | - |
| 07.01.2025 | 35,68 | 36,63 | 35,68 | 35,97 | -1,26% | - |
| 06.01.2025 | 34,84 | 36,43 | 34,84 | 36,43 | 2,42% | - |
| 03.01.2025 | 35,96 | 35,96 | 35,51 | 35,57 | -1,08% | - |
| 02.01.2025 | 35,53 | 35,98 | 35,49 | 35,96 | 1,30% | - |
| 30.12.2024 | 35,18 | 35,91 | 35,18 | 35,50 | -1,14% | - |
| 27.12.2024 | 36,28 | 36,36 | 35,87 | 35,91 | -0,69% | - |
| 23.12.2024 | 35,24 | 36,26 | 35,24 | 36,16 | 0,50% | - |
| 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% | - |