114,900€
2,68%
Echtzeit-Aktienkurs Brunello Cucinelli S.P.A.
Bid:
Ask:
Aktienkurse zur Brunello Cucinelli S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 113,60 | 117,05 | 112,30 | 115,95 | 2,38% | - |
| 16.01.2025 | 111,50 | 115,70 | 110,95 | 113,25 | 2,07% | - |
| 15.01.2025 | 113,05 | 113,25 | 109,05 | 110,95 | -1,81% | - |
| 14.01.2025 | 110,00 | 113,20 | 109,15 | 113,00 | 3,24% | - |
| 13.01.2025 | 109,50 | 109,50 | 107,60 | 109,45 | -1,13% | - |
| 10.01.2025 | 109,50 | 111,15 | 109,40 | 110,70 | 0,96% | 70,00 |
| 09.01.2025 | 107,60 | 110,75 | 107,25 | 109,65 | 1,72% | - |
| 08.01.2025 | 107,35 | 109,20 | 107,30 | 107,80 | 0,42% | - |
| 07.01.2025 | 106,65 | 108,90 | 105,65 | 107,35 | 0,51% | 30,00 |
| 06.01.2025 | 105,00 | 107,55 | 103,40 | 106,80 | 2,05% | - |
| 03.01.2025 | 106,10 | 106,20 | 103,20 | 104,65 | -0,99% | - |
| 02.01.2025 | 106,85 | 107,05 | 103,70 | 105,70 | -0,42% | - |
| 30.12.2024 | 106,55 | 106,65 | 105,30 | 106,15 | -0,61% | - |
| 27.12.2024 | 105,95 | 106,85 | 104,00 | 106,80 | 0,61% | - |
| 23.12.2024 | 103,80 | 106,20 | 103,50 | 106,15 | 2,36% | - |
| 20.12.2024 | 102,20 | 105,15 | 102,10 | 103,70 | 0,05% | - |
| 19.12.2024 | 103,60 | 104,75 | 101,80 | 103,65 | -0,05% | - |
| 18.12.2024 | 103,55 | 104,70 | 102,40 | 103,70 | 0,19% | - |
| 17.12.2024 | 102,00 | 104,40 | 102,00 | 103,50 | 0,39% | - |
| 16.12.2024 | 103,85 | 104,65 | 101,85 | 103,10 | -0,96% | - |
| 13.12.2024 | 106,30 | 107,30 | 103,65 | 104,10 | -2,85% | - |
| 12.12.2024 | 98,55 | 107,40 | 98,55 | 107,15 | 8,51% | - |
| 11.12.2024 | 97,70 | 99,43 | 96,23 | 98,75 | 0,38% | 100,00 |
| 10.12.2024 | 99,53 | 99,75 | 96,68 | 98,38 | -1,35% | - |
| 09.12.2024 | 97,00 | 100,55 | 96,23 | 99,73 | 3,05% | - |
| 06.12.2024 | 95,50 | 98,53 | 95,23 | 96,78 | 1,18% | - |
| 05.12.2024 | 97,00 | 97,23 | 95,18 | 95,65 | -1,42% | - |
| 04.12.2024 | 95,35 | 97,30 | 94,88 | 97,03 | 1,78% | - |
| 03.12.2024 | 95,35 | 96,13 | 94,05 | 95,33 | -0,10% | - |
| 02.12.2024 | 93,98 | 95,48 | 92,75 | 95,43 | 1,95% | - |
| 29.11.2024 | 93,70 | 94,78 | 92,20 | 93,60 | -0,35% | - |
| 28.11.2024 | 93,88 | 94,75 | 92,80 | 93,93 | 0,32% | - |
| 27.11.2024 | 93,33 | 95,10 | 92,55 | 93,63 | 0,24% | - |
| 26.11.2024 | 93,28 | 95,80 | 91,13 | 93,40 | -0,16% | - |
| 25.11.2024 | 91,73 | 95,80 | 91,13 | 93,55 | 2,21% | - |
| 22.11.2024 | 88,33 | 91,65 | 87,93 | 91,53 | 3,54% | - |
| 21.11.2024 | 87,90 | 88,90 | 86,15 | 88,40 | 0,57% | - |
| 20.11.2024 | 89,65 | 89,70 | 87,48 | 87,90 | 0,80% | - |
| 19.11.2024 | 89,33 | 90,28 | 85,98 | 87,20 | -1,91% | - |
| 18.11.2024 | 89,28 | 89,38 | 87,75 | 88,90 | -0,20% | - |
| 15.11.2024 | 88,85 | 90,23 | 87,93 | 89,08 | -0,08% | - |
| 14.11.2024 | 87,73 | 89,95 | 86,73 | 89,15 | 2,35% | 300,00 |
| 13.11.2024 | 87,35 | 88,08 | 85,78 | 87,10 | 1,49% | - |
| 12.11.2024 | 91,15 | 91,30 | 85,45 | 85,83 | -6,59% | - |
| 11.11.2024 | 92,68 | 93,15 | 90,60 | 91,88 | -0,62% | - |
| 08.11.2024 | 92,98 | 94,03 | 89,85 | 92,45 | -0,80% | - |
| 07.11.2024 | 91,15 | 93,70 | 89,95 | 93,20 | 2,42% | 55,00 |
| 06.11.2024 | 91,00 | 94,00 | 89,70 | 91,00 | 0,22% | - |
| 05.11.2024 | 90,88 | 91,58 | 89,40 | 90,80 | 0,11% | - |
| 04.11.2024 | 90,60 | 92,80 | 90,18 | 90,70 | -1,52% | - |
| 01.11.2024 | 89,83 | 92,10 | 89,73 | 92,10 | 2,45% | - |
| 31.10.2024 | 93,38 | 93,40 | 89,65 | 89,90 | -3,07% | - |
| 30.10.2024 | 92,88 | 94,00 | 90,53 | 92,75 | -0,19% | - |
| 29.10.2024 | 94,53 | 94,88 | 92,75 | 92,93 | -1,59% | - |
| 28.10.2024 | 93,20 | 94,95 | 92,40 | 94,43 | 1,61% | 525,00 |
| 25.10.2024 | 93,70 | 94,70 | 91,80 | 92,93 | -1,85% | - |
| 24.10.2024 | 93,33 | 94,95 | 92,23 | 94,68 | 1,53% | - |
| 23.10.2024 | 92,98 | 93,80 | 91,63 | 93,25 | 0,32% | 810,00 |
| 22.10.2024 | 93,90 | 95,25 | 92,70 | 92,95 | -0,13% | - |
| 21.10.2024 | 96,10 | 96,78 | 93,05 | 93,08 | -3,87% | - |
| 18.10.2024 | 93,20 | 98,73 | 93,00 | 96,83 | 4,53% | - |
| 17.10.2024 | 91,28 | 93,80 | 91,18 | 92,63 | 1,45% | - |
| 16.10.2024 | 92,03 | 92,85 | 88,08 | 91,30 | -0,79% | - |
| 15.10.2024 | 94,95 | 95,78 | 91,50 | 92,03 | -3,18% | - |
| 14.10.2024 | 94,90 | 96,03 | 93,13 | 95,05 | 0,18% | - |
| 11.10.2024 | 93,38 | 95,78 | 93,30 | 94,88 | 1,44% | - |
| 10.10.2024 | 94,30 | 95,65 | 92,95 | 93,53 | -1,06% | - |
| 09.10.2024 | 95,63 | 95,73 | 93,23 | 94,53 | -1,23% | - |
| 08.10.2024 | 94,75 | 96,00 | 92,23 | 95,70 | 0,37% | - |
| 07.10.2024 | 94,33 | 96,18 | 93,00 | 95,35 | 1,60% | - |
| 04.10.2024 | 94,68 | 95,18 | 92,58 | 93,85 | -0,74% | - |
| 03.10.2024 | 96,40 | 96,65 | 93,25 | 94,55 | -1,33% | - |
| 02.10.2024 | 95,95 | 97,93 | 94,18 | 95,83 | -0,08% | - |
| 01.10.2024 | 96,63 | 97,23 | 94,13 | 95,90 | -0,75% | - |
| 30.09.2024 | 95,00 | 97,28 | 94,23 | 96,63 | 2,01% | - |
| 27.09.2024 | 91,78 | 96,03 | 91,58 | 94,73 | 3,24% | - |
| 26.09.2024 | 86,03 | 92,83 | 86,03 | 91,75 | 6,72% | - |
| 25.09.2024 | 84,83 | 86,68 | 84,10 | 85,98 | 0,91% | - |
| 24.09.2024 | 82,28 | 86,18 | 81,78 | 85,20 | 4,00% | - |
| 23.09.2024 | 83,53 | 84,35 | 80,80 | 81,93 | -2,56% | - |
| 20.09.2024 | 88,10 | 88,23 | 82,93 | 84,08 | -4,92% | - |
| 19.09.2024 | 84,73 | 88,98 | 83,80 | 88,43 | 5,08% | - |
| 18.09.2024 | 86,30 | 86,38 | 83,10 | 84,15 | -1,41% | - |
| 17.09.2024 | 85,45 | 86,38 | 84,88 | 85,35 | -0,12% | - |
| 16.09.2024 | 84,98 | 85,98 | 84,00 | 85,45 | 0,53% | - |
| 13.09.2024 | 84,63 | 85,45 | 83,85 | 85,00 | 0,38% | - |
| 12.09.2024 | 84,00 | 85,43 | 83,08 | 84,68 | 0,98% | - |
| 11.09.2024 | 82,95 | 84,20 | 82,10 | 83,85 | 1,85% | - |
| 10.09.2024 | 83,68 | 83,78 | 82,10 | 82,33 | -1,91% | - |
| 09.09.2024 | 84,38 | 84,60 | 82,55 | 83,93 | -0,06% | - |
| 06.09.2024 | 85,88 | 85,95 | 83,10 | 83,98 | -2,33% | - |
| 05.09.2024 | 89,38 | 90,13 | 83,70 | 85,98 | -3,94% | - |
| 04.09.2024 | 88,78 | 89,93 | 88,40 | 89,50 | 0,17% | - |
| 03.09.2024 | 88,83 | 91,70 | 87,93 | 89,35 | 1,53% | - |
| 02.09.2024 | 88,50 | 88,85 | 86,28 | 88,00 | 0,06% | - |
| 30.08.2024 | 88,95 | 90,55 | 87,53 | 87,95 | 1,62% | - |
| 29.08.2024 | 88,25 | 90,88 | 86,55 | 86,55 | -1,98% | - |
| 28.08.2024 | 88,28 | 89,63 | 87,80 | 88,30 | 0,14% | - |
| 27.08.2024 | 88,95 | 90,18 | 87,93 | 88,18 | -0,79% | - |
| 26.08.2024 | 88,48 | 89,98 | 88,33 | 88,88 | 0,37% | - |