82,000€
-2,52%
Echtzeit-Aktienkurs Brunello Cucinelli S.P.A.
Bid:
Ask:
Aktienkurse zur Brunello Cucinelli S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 84,31 | 85,65 | 81,94 | 82,03 | -2,73% | - |
| 21.05.2026 | 83,61 | 84,70 | 82,63 | 84,33 | 0,44% | 40,00 |
| 20.05.2026 | 81,59 | 84,84 | 81,11 | 83,96 | 2,62% | - |
| 19.05.2026 | 81,98 | 83,69 | 81,76 | 81,82 | -0,57% | - |
| 18.05.2026 | 79,22 | 82,74 | 78,84 | 82,29 | 1,71% | - |
| 15.05.2026 | 81,85 | 82,63 | 80,86 | 80,91 | -2,21% | - |
| 14.05.2026 | 83,55 | 83,81 | 82,57 | 82,74 | -0,89% | - |
| 13.05.2026 | 82,72 | 83,54 | 80,61 | 83,48 | 1,14% | - |
| 12.05.2026 | 81,85 | 82,54 | 80,74 | 82,54 | 0,36% | - |
| 11.05.2026 | 85,07 | 85,23 | 81,54 | 82,24 | -3,81% | - |
| 08.05.2026 | 84,85 | 85,92 | 84,67 | 85,50 | 1,04% | - |
| 07.05.2026 | 84,92 | 87,76 | 84,47 | 84,62 | -0,27% | - |
| 06.05.2026 | 83,10 | 85,98 | 82,55 | 84,85 | 2,99% | 16.900,00 |
| 05.05.2026 | 82,53 | 83,94 | 81,76 | 82,39 | -0,01% | - |
| 04.05.2026 | 82,97 | 83,37 | 81,37 | 82,40 | -0,54% | - |
| 30.04.2026 | 80,47 | 83,21 | 80,23 | 82,85 | 2,26% | - |
| 29.04.2026 | 83,10 | 83,22 | 80,78 | 81,02 | -2,21% | - |
| 28.04.2026 | 83,51 | 83,88 | 82,67 | 82,85 | -0,90% | - |
| 27.04.2026 | 83,98 | 84,59 | 83,16 | 83,60 | -0,81% | - |
| 24.04.2026 | 85,21 | 85,23 | 82,35 | 84,28 | -0,87% | - |
| 23.04.2026 | 85,75 | 86,23 | 84,00 | 85,02 | -1,56% | - |
| 22.04.2026 | 87,38 | 87,52 | 85,83 | 86,37 | 0,88% | - |
| 21.04.2026 | 86,99 | 87,78 | 85,52 | 85,62 | -1,51% | - |
| 20.04.2026 | 86,68 | 87,57 | 86,32 | 86,93 | -0,54% | - |
| 17.04.2026 | 84,21 | 89,45 | 84,07 | 87,40 | 4,25% | 625,00 |
| 16.04.2026 | 84,98 | 86,08 | 83,83 | 83,84 | -0,98% | 1.150,00 |
| 15.04.2026 | 83,72 | 84,71 | 82,10 | 84,67 | 0,77% | - |
| 14.04.2026 | 82,00 | 84,98 | 81,88 | 84,02 | 2,24% | - |
| 13.04.2026 | 82,64 | 82,92 | 79,74 | 82,18 | -1,60% | - |
| 10.04.2026 | 82,71 | 84,95 | 82,61 | 83,52 | 0,37% | - |
| 09.04.2026 | 80,46 | 84,97 | 78,20 | 83,21 | 2,87% | - |
| 08.04.2026 | 78,53 | 80,95 | 78,27 | 80,89 | 6,93% | - |
| 07.04.2026 | 76,79 | 77,80 | 74,38 | 75,65 | -1,71% | - |
| 02.04.2026 | 75,09 | 76,99 | 74,42 | 76,97 | 0,29% | - |
| 01.04.2026 | 75,97 | 77,06 | 75,19 | 76,75 | 1,33% | - |
| 31.03.2026 | 73,52 | 75,90 | 72,90 | 75,74 | 3,82% | - |
| 30.03.2026 | 71,23 | 73,70 | 71,17 | 72,95 | 2,60% | - |
| 27.03.2026 | 73,32 | 73,38 | 71,07 | 71,10 | -2,70% | 24.000,00 |
| 26.03.2026 | 72,66 | 73,86 | 72,35 | 73,07 | 0,03% | 135,00 |
| 25.03.2026 | 73,62 | 74,57 | 72,87 | 73,05 | -0,79% | - |
| 24.03.2026 | 73,55 | 74,49 | 72,32 | 73,63 | -0,75% | - |
| 23.03.2026 | 70,54 | 75,87 | 70,00 | 74,19 | 3,72% | - |
| 20.03.2026 | 74,56 | 75,16 | 71,01 | 71,53 | -4,24% | - |
| 19.03.2026 | 74,68 | 75,01 | 73,32 | 74,70 | -0,01% | - |
| 18.03.2026 | 73,48 | 76,21 | 73,18 | 74,71 | 2,67% | - |
| 17.03.2026 | 71,69 | 73,76 | 71,11 | 72,77 | 0,79% | - |
| 16.03.2026 | 70,73 | 72,49 | 69,69 | 72,20 | 3,14% | - |
| 13.03.2026 | 71,77 | 72,00 | 69,05 | 70,00 | -2,49% | 5.880,00 |
| 12.03.2026 | 71,38 | 72,19 | 70,06 | 71,79 | -0,39% | - |
| 11.03.2026 | 73,32 | 73,69 | 71,96 | 72,07 | -1,46% | - |
| 10.03.2026 | 73,24 | 74,64 | 73,05 | 73,14 | -0,42% | - |
| 09.03.2026 | 72,90 | 73,92 | 71,49 | 73,45 | -2,20% | - |
| 06.03.2026 | 75,83 | 77,01 | 74,33 | 75,10 | -0,58% | - |
| 05.03.2026 | 75,97 | 77,12 | 74,83 | 75,54 | -1,32% | - |
| 04.03.2026 | 74,17 | 76,67 | 73,69 | 76,55 | 2,39% | - |
| 03.03.2026 | 77,78 | 77,82 | 73,16 | 74,76 | -4,82% | - |
| 02.03.2026 | 80,59 | 80,77 | 78,11 | 78,55 | -4,10% | - |
| 27.02.2026 | 83,00 | 83,40 | 81,42 | 81,91 | -1,12% | - |
| 26.02.2026 | 84,19 | 85,16 | 82,67 | 82,84 | -1,93% | - |
| 25.02.2026 | 87,25 | 87,89 | 84,17 | 84,47 | -3,19% | - |
| 24.02.2026 | 87,50 | 88,77 | 86,96 | 87,25 | -0,27% | - |
| 23.02.2026 | 87,26 | 88,68 | 86,54 | 87,49 | -0,33% | - |
| 20.02.2026 | 86,31 | 88,38 | 86,14 | 87,78 | 1,79% | - |
| 19.02.2026 | 86,05 | 86,43 | 84,14 | 86,24 | 0,28% | - |
| 18.02.2026 | 85,24 | 88,91 | 84,31 | 86,00 | 1,01% | - |
| 17.02.2026 | 84,03 | 85,55 | 83,83 | 85,14 | 0,92% | 720,00 |
| 16.02.2026 | 85,27 | 85,93 | 84,22 | 84,36 | -1,01% | - |
| 13.02.2026 | 86,24 | 86,74 | 84,55 | 85,22 | -0,93% | 300,00 |
| 12.02.2026 | 83,16 | 86,55 | 83,16 | 86,02 | 3,60% | - |
| 11.02.2026 | 83,16 | 83,40 | 82,14 | 83,03 | -0,05% | - |
| 10.02.2026 | 82,24 | 85,02 | 82,20 | 83,07 | 0,90% | - |
| 09.02.2026 | 83,18 | 83,26 | 81,46 | 82,33 | -0,89% | - |
| 06.02.2026 | 82,90 | 83,11 | 80,13 | 83,07 | 0,33% | - |
| 05.02.2026 | 82,14 | 83,28 | 81,32 | 82,80 | 1,11% | - |
| 04.02.2026 | 79,16 | 82,35 | 79,10 | 81,89 | 3,97% | 1.000,00 |
| 03.02.2026 | 81,60 | 81,82 | 78,46 | 78,76 | -3,21% | - |
| 02.02.2026 | 79,58 | 82,08 | 79,46 | 81,37 | 1,18% | - |
| 30.01.2026 | 79,42 | 80,99 | 79,33 | 80,42 | 0,83% | - |
| 29.01.2026 | 78,65 | 79,78 | 78,05 | 79,76 | 1,76% | 680,00 |
| 28.01.2026 | 80,50 | 80,52 | 77,67 | 78,38 | -2,00% | 1.550,00 |
| 27.01.2026 | 81,03 | 82,43 | 79,92 | 79,98 | -0,99% | 60,00 |
| 26.01.2026 | 81,88 | 82,06 | 80,66 | 80,78 | -1,22% | 98,00 |
| 23.01.2026 | 82,86 | 82,98 | 81,21 | 81,78 | -1,18% | - |
| 22.01.2026 | 82,86 | 84,61 | 82,28 | 82,76 | -0,10% | - |
| 21.01.2026 | 82,02 | 83,87 | 81,31 | 82,84 | 1,32% | 880,00 |
| 20.01.2026 | 84,22 | 84,24 | 81,61 | 81,76 | -3,19% | - |
| 19.01.2026 | 86,10 | 86,16 | 84,42 | 84,45 | -3,68% | - |
| 16.01.2026 | 91,70 | 92,11 | 87,50 | 87,68 | -4,90% | 3.700,00 |
| 15.01.2026 | 94,57 | 95,96 | 92,06 | 92,20 | -2,04% | 425,00 |
| 14.01.2026 | 96,97 | 97,94 | 93,78 | 94,12 | -2,95% | - |
| 13.01.2026 | 98,33 | 99,13 | 95,85 | 96,98 | -1,37% | - |
| 12.01.2026 | 99,41 | 99,48 | 96,77 | 98,33 | -0,98% | - |
| 09.01.2026 | 96,61 | 99,86 | 95,96 | 99,30 | 2,77% | - |
| 08.01.2026 | 95,53 | 96,86 | 94,60 | 96,62 | 0,83% | - |
| 07.01.2026 | 97,60 | 98,29 | 94,21 | 95,82 | -1,82% | - |
| 06.01.2026 | 95,43 | 98,54 | 94,74 | 97,60 | 2,67% | 780,00 |
| 05.01.2026 | 98,20 | 98,28 | 95,06 | 95,06 | -2,14% | 4.860,00 |
| 02.01.2026 | 98,50 | 99,33 | 96,31 | 97,14 | -0,80% | - |
| 30.12.2025 | 98,21 | 98,77 | 97,42 | 97,92 | 0,68% | - |
| 29.12.2025 | 98,84 | 99,19 | 96,92 | 97,26 | -1,23% | - |