81,120€
-1,36%
Echtzeit-Aktienkurs Brunello Cucinelli S.P.A.
Bid:
Ask:
Aktienkurse zur Brunello Cucinelli S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 82,52 | 82,73 | 80,96 | 81,12 | -1,60% | - |
| 03.09.2026 | 83,96 | 84,02 | 81,53 | 82,44 | -1,80% | 12.650,00 |
| 02.09.2026 | 84,63 | 85,32 | 83,42 | 83,95 | -0,83% | - |
| 01.09.2026 | 87,93 | 88,05 | 84,51 | 84,65 | -3,50% | 7.760,00 |
| 31.08.2026 | 89,03 | 89,32 | 87,51 | 87,72 | -1,46% | - |
| 28.08.2026 | 88,03 | 89,75 | 88,01 | 89,02 | 1,15% | - |
| 27.08.2026 | 88,61 | 88,61 | 87,26 | 88,01 | -0,19% | - |
| 26.08.2026 | 87,50 | 89,10 | 87,46 | 88,18 | 0,78% | - |
| 25.08.2026 | 89,40 | 89,50 | 87,31 | 87,50 | -1,87% | - |
| 24.08.2026 | 88,34 | 89,43 | 88,28 | 89,17 | 1,03% | - |
| 21.08.2026 | 86,68 | 88,61 | 86,30 | 88,26 | 2,29% | - |
| 20.08.2026 | 87,28 | 87,85 | 86,28 | 86,28 | -1,12% | - |
| 19.08.2026 | 87,12 | 88,65 | 86,78 | 87,26 | -0,03% | - |
| 18.08.2026 | 87,13 | 87,99 | 86,56 | 87,29 | -0,15% | - |
| 17.08.2026 | 89,36 | 89,40 | 86,91 | 87,42 | -1,98% | - |
| 14.08.2026 | 90,10 | 90,72 | 88,84 | 89,19 | -1,03% | - |
| 13.08.2026 | 89,51 | 90,65 | 89,49 | 90,12 | 0,74% | - |
| 12.08.2026 | 92,86 | 92,92 | 89,22 | 89,46 | -2,44% | - |
| 11.08.2026 | 90,32 | 92,44 | 90,20 | 91,70 | 1,49% | - |
| 10.08.2026 | 90,01 | 90,95 | 89,90 | 90,35 | 0,17% | - |
| 07.08.2026 | 92,36 | 92,96 | 89,87 | 90,20 | -2,40% | - |
| 06.08.2026 | 93,09 | 95,01 | 92,36 | 92,42 | -0,53% | - |
| 05.08.2026 | 91,53 | 93,07 | 90,08 | 92,91 | 1,70% | - |
| 04.08.2026 | 93,29 | 93,43 | 90,84 | 91,36 | -1,29% | 32,00 |
| 03.08.2026 | 88,64 | 93,27 | 88,48 | 92,55 | 5,02% | - |
| 31.07.2026 | 87,16 | 89,54 | 85,67 | 88,13 | 1,74% | - |
| 30.07.2026 | 83,70 | 90,49 | 83,44 | 86,62 | 3,77% | 1.175,00 |
| 29.07.2026 | 85,03 | 86,45 | 83,22 | 83,47 | -2,12% | - |
| 28.07.2026 | 83,61 | 85,39 | 83,55 | 85,28 | 1,86% | - |
| 27.07.2026 | 82,26 | 84,34 | 82,26 | 83,72 | 2,89% | - |
| 24.07.2026 | 80,34 | 82,41 | 80,12 | 81,37 | 1,18% | - |
| 23.07.2026 | 82,19 | 82,25 | 80,24 | 80,42 | -2,34% | - |
| 22.07.2026 | 82,43 | 83,55 | 81,40 | 82,35 | -0,15% | - |
| 21.07.2026 | 83,04 | 83,33 | 82,22 | 82,47 | 0,28% | - |
| 20.07.2026 | 82,12 | 83,30 | 81,45 | 82,24 | -0,04% | - |
| 17.07.2026 | 82,67 | 83,38 | 81,59 | 82,27 | -1,28% | - |
| 16.07.2026 | 84,14 | 84,35 | 81,83 | 83,34 | -0,69% | - |
| 15.07.2026 | 81,30 | 84,12 | 80,52 | 83,92 | 4,07% | - |
| 14.07.2026 | 81,84 | 81,92 | 80,01 | 80,64 | -1,42% | - |
| 13.07.2026 | 79,59 | 82,87 | 79,55 | 81,80 | 1,65% | - |
| 10.07.2026 | 80,51 | 81,37 | 80,23 | 80,47 | -0,26% | - |
| 09.07.2026 | 79,62 | 81,45 | 79,15 | 80,68 | 1,68% | - |
| 08.07.2026 | 81,72 | 81,86 | 77,90 | 79,35 | -3,28% | - |
| 07.07.2026 | 82,71 | 84,63 | 81,77 | 82,04 | -1,16% | - |
| 06.07.2026 | 82,27 | 83,56 | 82,21 | 83,00 | 0,76% | - |
| 03.07.2026 | 83,49 | 83,65 | 81,54 | 82,37 | -1,03% | - |
| 02.07.2026 | 83,32 | 84,26 | 82,42 | 83,23 | -0,17% | - |
| 01.07.2026 | 82,60 | 83,68 | 81,12 | 83,37 | 0,88% | 660,00 |
| 30.06.2026 | 83,12 | 83,19 | 80,63 | 82,64 | -0,42% | - |
| 29.06.2026 | 82,24 | 83,47 | 81,87 | 82,99 | 1,49% | - |
| 26.06.2026 | 80,44 | 82,48 | 80,26 | 81,77 | 0,85% | - |
| 25.06.2026 | 82,65 | 83,39 | 81,03 | 81,08 | -1,42% | 1.250,00 |
| 24.06.2026 | 82,40 | 83,18 | 81,75 | 82,25 | -0,01% | - |
| 23.06.2026 | 81,16 | 82,86 | 80,96 | 82,26 | 0,49% | - |
| 22.06.2026 | 84,66 | 85,36 | 81,33 | 81,86 | -2,92% | 1.720,00 |
| 19.06.2026 | 87,54 | 88,64 | 84,32 | 84,32 | -3,92% | 340,00 |
| 18.06.2026 | 86,43 | 88,24 | 85,61 | 87,76 | 2,14% | 330,00 |
| 17.06.2026 | 87,76 | 88,46 | 85,86 | 85,92 | -1,74% | 460,00 |
| 16.06.2026 | 86,13 | 88,32 | 86,04 | 87,44 | 1,50% | 270,00 |
| 15.06.2026 | 86,66 | 89,15 | 86,07 | 86,15 | 0,68% | - |
| 12.06.2026 | 87,61 | 88,85 | 85,03 | 85,57 | -2,76% | 180,00 |
| 11.06.2026 | 86,67 | 89,10 | 85,86 | 88,00 | 1,51% | - |
| 10.06.2026 | 87,36 | 88,19 | 85,45 | 86,69 | -1,03% | - |
| 09.06.2026 | 85,53 | 88,47 | 84,66 | 87,59 | 2,52% | 2.350,00 |
| 08.06.2026 | 81,78 | 85,75 | 81,19 | 85,44 | 3,88% | - |
| 05.06.2026 | 82,89 | 84,99 | 82,03 | 82,25 | -1,11% | 400,00 |
| 04.06.2026 | 80,92 | 83,94 | 80,36 | 83,17 | 2,83% | - |
| 03.06.2026 | 82,81 | 83,00 | 80,77 | 80,88 | -2,40% | - |
| 02.06.2026 | 82,62 | 84,36 | 81,28 | 82,87 | 0,34% | - |
| 01.06.2026 | 82,46 | 84,85 | 81,61 | 82,59 | 0,50% | 13.000,00 |
| 29.05.2026 | 82,08 | 85,48 | 81,87 | 82,18 | -0,45% | 580,00 |
| 28.05.2026 | 82,45 | 83,53 | 81,54 | 82,55 | -0,52% | 450,00 |
| 27.05.2026 | 81,31 | 84,95 | 81,11 | 82,98 | 2,10% | - |
| 26.05.2026 | 83,69 | 83,87 | 80,86 | 81,27 | -3,31% | - |
| 25.05.2026 | 83,19 | 84,30 | 82,79 | 84,05 | 2,50% | - |
| 22.05.2026 | 84,31 | 85,65 | 81,94 | 82,00 | -2,76% | - |
| 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 |