103,050€
0,34%
Echtzeit-Aktienkurs Brunello Cucinelli S.P.A.
Bid:
Ask:
Aktienkurse zur Brunello Cucinelli S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 102,45 | 103,80 | 102,20 | 102,95 | 0,24% | 83,00 |
| 18.12.2024 | 103,55 | 104,75 | 102,50 | 102,70 | -0,77% | 120,00 |
| 17.12.2024 | 102,95 | 104,05 | 102,45 | 103,50 | 0,29% | 15,00 |
| 16.12.2024 | 103,95 | 104,25 | 101,85 | 103,20 | -0,82% | 116,00 |
| 13.12.2024 | 105,90 | 106,90 | 103,65 | 104,05 | -1,79% | 389,00 |
| 12.12.2024 | 100,23 | 106,40 | 100,20 | 105,95 | 5,58% | 633,00 |
| 11.12.2024 | 97,45 | 100,55 | 96,35 | 100,35 | 3,06% | 462,00 |
| 10.12.2024 | 98,35 | 98,88 | 97,03 | 97,38 | -1,22% | 76,00 |
| 09.12.2024 | 96,68 | 100,15 | 96,68 | 98,58 | 1,86% | 202,00 |
| 06.12.2024 | 95,50 | 98,03 | 95,45 | 96,78 | 1,20% | 103,00 |
| 05.12.2024 | 95,85 | 96,78 | 95,35 | 95,63 | -0,21% | 46,00 |
| 04.12.2024 | 95,35 | 96,78 | 95,20 | 95,83 | 0,47% | 71,00 |
| 03.12.2024 | 94,35 | 95,88 | 94,25 | 95,38 | 1,06% | 98,00 |
| 02.12.2024 | 93,00 | 94,93 | 92,75 | 94,38 | 0,80% | 91,00 |
| 29.11.2024 | 93,70 | 94,43 | 92,63 | 93,63 | -0,32% | 90,00 |
| 28.11.2024 | 94,00 | 94,35 | 93,20 | 93,93 | 0,32% | 15,00 |
| 27.11.2024 | 94,40 | 94,68 | 92,78 | 93,63 | -0,90% | 174,00 |
| 26.11.2024 | 92,03 | 95,40 | 91,45 | 94,48 | 2,25% | 383,00 |
| 25.11.2024 | 91,85 | 95,35 | 91,80 | 92,40 | 0,96% | 277,00 |
| 22.11.2024 | 88,28 | 91,70 | 88,23 | 91,53 | 3,59% | 36,00 |
| 21.11.2024 | 87,90 | 88,40 | 86,43 | 88,35 | 0,51% | - |
| 20.11.2024 | 88,58 | 89,33 | 87,50 | 87,90 | -0,23% | - |
| 19.11.2024 | 89,33 | 89,93 | 86,30 | 88,10 | -0,90% | 32,00 |
| 18.11.2024 | 88,10 | 89,33 | 87,98 | 88,90 | 0,91% | 289,00 |
| 15.11.2024 | 88,85 | 89,93 | 87,70 | 88,10 | -1,12% | 1,00 |
| 14.11.2024 | 87,73 | 89,60 | 87,08 | 89,10 | 1,19% | 150,00 |
| 13.11.2024 | 86,28 | 88,25 | 86,23 | 88,05 | 1,47% | - |
| 12.11.2024 | 90,03 | 90,23 | 86,35 | 86,78 | -4,46% | 53,00 |
| 11.11.2024 | 91,68 | 92,83 | 90,75 | 90,83 | -0,74% | 133,00 |
| 08.11.2024 | 92,98 | 93,63 | 89,98 | 91,50 | -1,82% | - |
| 07.11.2024 | 91,15 | 93,35 | 90,38 | 93,20 | 2,47% | 43,00 |
| 06.11.2024 | 90,08 | 93,58 | 89,98 | 90,95 | 1,22% | 213,00 |
| 05.11.2024 | 90,93 | 91,15 | 89,68 | 89,85 | -0,91% | 14,00 |
| 04.11.2024 | 91,63 | 92,43 | 90,55 | 90,68 | -0,63% | 1,00 |
| 01.11.2024 | 90,78 | 91,78 | 90,05 | 91,25 | 0,41% | 15,00 |
| 31.10.2024 | 92,33 | 92,38 | 89,90 | 90,88 | -2,02% | 32,00 |
| 30.10.2024 | 93,85 | 93,90 | 90,95 | 92,75 | -1,30% | 668,00 |
| 29.10.2024 | 93,45 | 94,55 | 93,18 | 93,98 | 0,64% | 52,00 |
| 28.10.2024 | 93,40 | 94,55 | 93,03 | 93,38 | 0,51% | 555,00 |
| 25.10.2024 | 93,70 | 94,20 | 92,65 | 92,90 | -0,88% | 176,00 |
| 24.10.2024 | 92,33 | 94,63 | 92,33 | 93,73 | 1,65% | 3,00 |
| 23.10.2024 | 92,95 | 93,38 | 91,90 | 92,20 | -0,81% | - |
| 22.10.2024 | 93,90 | 94,88 | 92,65 | 92,95 | -1,09% | 4,00 |
| 21.10.2024 | 95,65 | 96,40 | 93,48 | 93,98 | -1,78% | 328,00 |
| 18.10.2024 | 95,03 | 98,43 | 94,38 | 95,68 | 1,00% | 300,00 |
| 17.10.2024 | 92,28 | 95,20 | 91,90 | 94,73 | 2,54% | 209,00 |
| 16.10.2024 | 92,03 | 92,63 | 89,83 | 92,38 | 0,35% | 210,00 |
| 15.10.2024 | 95,00 | 95,48 | 91,78 | 92,05 | -3,18% | 28,00 |
| 14.10.2024 | 94,85 | 95,80 | 93,53 | 95,08 | 0,18% | 111,00 |
| 11.10.2024 | 94,45 | 95,28 | 93,73 | 94,90 | 0,40% | 141,00 |
| 10.10.2024 | 95,45 | 95,70 | 93,33 | 94,53 | -1,28% | 370,00 |
| 09.10.2024 | 94,53 | 95,75 | 93,65 | 95,75 | 1,11% | 41,00 |
| 08.10.2024 | 94,75 | 95,13 | 92,58 | 94,70 | -0,73% | 1.731,00 |
| 07.10.2024 | 94,95 | 95,80 | 93,45 | 95,40 | 0,45% | 375,00 |
| 04.10.2024 | 93,60 | 95,00 | 92,98 | 94,98 | 1,58% | - |
| 03.10.2024 | 95,38 | 95,68 | 93,33 | 93,50 | -2,45% | 61,00 |
| 02.10.2024 | 94,88 | 97,48 | 94,58 | 95,85 | 1,05% | 20,00 |
| 01.10.2024 | 96,63 | 97,05 | 94,33 | 94,85 | -1,84% | 34,00 |
| 30.09.2024 | 95,05 | 97,10 | 94,80 | 96,63 | 2,03% | 292,00 |
| 27.09.2024 | 91,73 | 95,63 | 91,58 | 94,70 | 3,13% | 126,00 |
| 26.09.2024 | 85,98 | 92,43 | 85,98 | 91,83 | 7,97% | 321,00 |
| 25.09.2024 | 85,15 | 86,38 | 84,50 | 85,05 | -0,15% | 631,00 |
| 24.09.2024 | 82,23 | 85,80 | 82,23 | 85,18 | 3,97% | 501,00 |
| 23.09.2024 | 83,53 | 83,53 | 80,95 | 81,93 | -1,53% | 119,00 |
| 20.09.2024 | 86,98 | 87,08 | 83,08 | 83,20 | -4,70% | - |
| 19.09.2024 | 84,78 | 88,58 | 84,58 | 87,30 | 3,74% | 276,00 |
| 18.09.2024 | 85,38 | 85,53 | 83,43 | 84,15 | -1,41% | 454,00 |
| 17.09.2024 | 85,43 | 86,08 | 85,00 | 85,35 | -0,15% | 100,00 |
| 16.09.2024 | 84,98 | 85,55 | 84,25 | 85,48 | 0,62% | 25,00 |
| 13.09.2024 | 84,63 | 85,45 | 84,15 | 84,95 | 0,32% | - |
| 12.09.2024 | 84,05 | 85,13 | 83,78 | 84,68 | 0,95% | 387,00 |
| 11.09.2024 | 82,90 | 83,95 | 82,38 | 83,88 | 0,84% | 6,00 |
| 10.09.2024 | 82,73 | 83,48 | 82,10 | 83,18 | 0,21% | 225,00 |
| 09.09.2024 | 83,43 | 84,28 | 82,68 | 83,00 | 0,00% | 302,00 |
| 06.09.2024 | 84,83 | 85,18 | 82,93 | 83,00 | -2,24% | 255,00 |
| 05.09.2024 | 89,43 | 89,48 | 84,08 | 84,90 | -5,19% | 124,00 |
| 04.09.2024 | 89,73 | 89,78 | 88,65 | 89,55 | -0,83% | 21,00 |
| 03.09.2024 | 87,93 | 91,35 | 87,88 | 90,30 | 2,61% | 342,00 |
| 02.09.2024 | 89,25 | 89,25 | 86,55 | 88,00 | -1,10% | 52,00 |
| 30.08.2024 | 87,83 | 90,18 | 87,78 | 88,98 | 1,51% | 115,00 |
| 29.08.2024 | 89,50 | 90,40 | 87,53 | 87,65 | -2,09% | 127,00 |
| 28.08.2024 | 88,33 | 89,63 | 88,15 | 89,53 | 1,53% | 60,00 |
| 27.08.2024 | 89,93 | 90,18 | 88,05 | 88,18 | -1,81% | 16,00 |
| 26.08.2024 | 89,43 | 89,90 | 89,13 | 89,80 | 0,28% | 1,00 |
| 23.08.2024 | 90,25 | 90,73 | 88,90 | 89,55 | -0,61% | 83,00 |
| 22.08.2024 | 88,85 | 90,98 | 88,75 | 90,10 | 1,29% | 23,00 |
| 21.08.2024 | 87,68 | 89,15 | 87,58 | 88,95 | 1,66% | 85,00 |
| 20.08.2024 | 87,73 | 89,08 | 87,30 | 87,50 | -0,23% | 118,00 |
| 19.08.2024 | 85,48 | 87,75 | 85,38 | 87,70 | 2,57% | 130,00 |
| 16.08.2024 | 86,45 | 86,55 | 85,15 | 85,50 | -0,96% | 120,00 |
| 15.08.2024 | 84,93 | 86,38 | 84,53 | 86,33 | 1,92% | 1,00 |
| 14.08.2024 | 84,33 | 84,88 | 83,93 | 84,70 | 0,47% | 321,00 |
| 13.08.2024 | 83,05 | 84,30 | 82,58 | 84,30 | 1,90% | 805,00 |
| 12.08.2024 | 84,05 | 84,25 | 82,55 | 82,73 | -1,43% | 10,00 |
| 09.08.2024 | 82,70 | 83,98 | 82,40 | 83,93 | 1,33% | - |
| 08.08.2024 | 82,55 | 83,00 | 80,68 | 82,83 | 0,79% | 236,00 |
| 07.08.2024 | 81,80 | 83,25 | 80,93 | 82,18 | 1,29% | 194,00 |
| 06.08.2024 | 82,55 | 82,70 | 80,03 | 81,13 | -0,79% | 12,00 |
| 05.08.2024 | 80,60 | 82,43 | 79,90 | 81,78 | -1,80% | 402,00 |
| 02.08.2024 | 84,38 | 84,53 | 82,45 | 83,28 | -1,91% | 122,00 |