80,390€
6,58%
Echtzeit-Aktienkurs Brunello Cucinelli S.P.A.
Bid:
Ask:
Aktienkurse zur Brunello Cucinelli S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 78,53 | 80,94 | 78,27 | 80,85 | 7,19% | 251,00 |
| 07.04.2026 | 76,76 | 77,80 | 74,40 | 75,43 | -1,81% | 282,00 |
| 02.04.2026 | 75,09 | 77,02 | 74,42 | 76,82 | -0,01% | 375,00 |
| 01.04.2026 | 75,97 | 77,06 | 75,19 | 76,83 | 1,47% | 565,00 |
| 31.03.2026 | 73,52 | 75,92 | 72,90 | 75,72 | 3,84% | 300,00 |
| 30.03.2026 | 71,23 | 73,70 | 71,08 | 72,92 | 2,55% | 1.118,00 |
| 27.03.2026 | 73,32 | 73,38 | 71,11 | 71,11 | -2,93% | 42,00 |
| 26.03.2026 | 72,66 | 73,69 | 72,35 | 73,26 | 0,29% | 135,00 |
| 25.03.2026 | 73,62 | 74,57 | 72,87 | 73,05 | -0,73% | 102,00 |
| 24.03.2026 | 73,55 | 74,48 | 72,31 | 73,59 | -0,74% | 37,00 |
| 23.03.2026 | 70,54 | 75,77 | 70,36 | 74,14 | 3,82% | 498,00 |
| 20.03.2026 | 74,56 | 75,16 | 71,02 | 71,41 | -4,49% | 174,00 |
| 19.03.2026 | 74,68 | 75,04 | 73,32 | 74,77 | -0,04% | 319,00 |
| 18.03.2026 | 73,48 | 76,22 | 73,18 | 74,80 | 2,75% | 168,00 |
| 17.03.2026 | 71,69 | 73,76 | 71,09 | 72,80 | 0,87% | 47,00 |
| 16.03.2026 | 70,73 | 72,48 | 69,69 | 72,17 | 3,06% | 850,00 |
| 13.03.2026 | 71,77 | 72,00 | 69,22 | 70,03 | -2,48% | 553,00 |
| 12.03.2026 | 71,38 | 72,19 | 70,06 | 71,81 | -0,43% | 207,00 |
| 11.03.2026 | 73,34 | 73,82 | 71,92 | 72,12 | -1,39% | 622,00 |
| 10.03.2026 | 73,24 | 74,64 | 73,00 | 73,14 | -0,46% | 761,00 |
| 09.03.2026 | 72,90 | 73,88 | 71,52 | 73,48 | -2,40% | 1.019,00 |
| 06.03.2026 | 75,85 | 76,93 | 74,34 | 75,29 | -0,28% | 298,00 |
| 05.03.2026 | 75,97 | 77,12 | 74,83 | 75,50 | -1,42% | 1.234,00 |
| 04.03.2026 | 74,17 | 76,64 | 73,72 | 76,59 | 2,43% | 270,00 |
| 03.03.2026 | 77,78 | 77,82 | 73,15 | 74,77 | -4,74% | 2.039,00 |
| 02.03.2026 | 80,59 | 80,80 | 78,11 | 78,49 | -4,19% | 1.169,00 |
| 27.02.2026 | 82,92 | 83,39 | 81,42 | 81,92 | -1,31% | 796,00 |
| 26.02.2026 | 84,21 | 85,16 | 82,67 | 83,01 | -1,71% | 544,00 |
| 25.02.2026 | 87,25 | 87,91 | 84,21 | 84,45 | -3,22% | 303,00 |
| 24.02.2026 | 87,50 | 88,77 | 86,90 | 87,26 | -0,18% | 102,00 |
| 23.02.2026 | 87,28 | 88,68 | 86,54 | 87,42 | -0,35% | 238,00 |
| 20.02.2026 | 86,50 | 88,37 | 86,14 | 87,73 | 1,82% | 1.979,00 |
| 19.02.2026 | 86,05 | 86,41 | 84,15 | 86,16 | 0,13% | 1.308,00 |
| 18.02.2026 | 85,24 | 88,91 | 84,31 | 86,05 | 1,10% | 944,00 |
| 17.02.2026 | 84,05 | 85,54 | 83,83 | 85,11 | 0,89% | 70,00 |
| 16.02.2026 | 85,27 | 85,93 | 84,22 | 84,36 | -0,93% | 34,00 |
| 13.02.2026 | 86,24 | 86,88 | 84,56 | 85,15 | -1,61% | 335,00 |
| 12.02.2026 | 83,16 | 86,61 | 83,16 | 86,54 | 4,15% | 1.107,00 |
| 11.02.2026 | 83,16 | 83,41 | 82,14 | 83,09 | 0,00% | 241,00 |
| 10.02.2026 | 82,24 | 85,02 | 82,20 | 83,09 | 0,90% | 1.178,00 |
| 09.02.2026 | 83,16 | 83,42 | 81,46 | 82,35 | -0,80% | 716,00 |
| 06.02.2026 | 82,92 | 83,08 | 80,13 | 83,01 | 0,17% | 866,00 |
| 05.02.2026 | 82,14 | 83,28 | 81,43 | 82,87 | 1,06% | 737,00 |
| 04.02.2026 | 79,16 | 82,29 | 79,10 | 82,00 | 3,76% | 87,00 |
| 03.02.2026 | 81,62 | 81,82 | 78,49 | 79,03 | -2,85% | 796,00 |
| 02.02.2026 | 79,58 | 82,07 | 79,46 | 81,35 | 1,09% | 578,00 |
| 30.01.2026 | 79,42 | 80,99 | 79,34 | 80,47 | 0,98% | 624,00 |
| 29.01.2026 | 78,63 | 79,73 | 78,05 | 79,69 | 1,48% | 641,00 |
| 28.01.2026 | 80,50 | 80,52 | 77,69 | 78,53 | -2,08% | 1.320,00 |
| 27.01.2026 | 81,05 | 82,39 | 79,94 | 80,20 | -0,77% | 1.581,00 |
| 26.01.2026 | 81,88 | 82,08 | 80,50 | 80,82 | -1,51% | 537,00 |
| 23.01.2026 | 82,86 | 82,88 | 81,21 | 82,06 | -1,08% | 771,00 |
| 22.01.2026 | 82,86 | 84,62 | 82,29 | 82,96 | 0,12% | 514,00 |
| 21.01.2026 | 82,02 | 83,86 | 81,32 | 82,86 | 1,37% | 1.177,00 |
| 20.01.2026 | 84,21 | 84,24 | 81,61 | 81,74 | -3,19% | 343,00 |
| 19.01.2026 | 86,06 | 86,32 | 84,32 | 84,43 | -3,67% | 2.067,00 |
| 16.01.2026 | 91,70 | 91,98 | 87,44 | 87,65 | -4,96% | 3.548,00 |
| 15.01.2026 | 94,57 | 95,63 | 92,06 | 92,22 | -1,87% | 418,00 |
| 14.01.2026 | 96,97 | 97,86 | 93,72 | 93,98 | -2,97% | 533,00 |
| 13.01.2026 | 98,33 | 98,95 | 95,85 | 96,86 | -1,39% | 248,00 |
| 12.01.2026 | 99,41 | 99,66 | 96,82 | 98,23 | -1,30% | 253,00 |
| 09.01.2026 | 96,61 | 99,82 | 95,96 | 99,52 | 3,05% | 498,00 |
| 08.01.2026 | 95,53 | 96,78 | 94,63 | 96,57 | 0,80% | 31,00 |
| 07.01.2026 | 97,60 | 98,29 | 94,24 | 95,80 | -2,06% | 478,00 |
| 06.01.2026 | 95,41 | 98,54 | 94,75 | 97,81 | 2,74% | 82,00 |
| 05.01.2026 | 98,20 | 98,70 | 95,09 | 95,20 | -2,15% | 841,00 |
| 02.01.2026 | 98,50 | 98,89 | 96,43 | 97,29 | -0,95% | 236,00 |
| 30.12.2025 | 98,23 | 98,40 | 97,71 | 98,22 | -0,04% | 58,00 |
| 29.12.2025 | 99,36 | 99,84 | 97,27 | 98,26 | -0,31% | 524,00 |
| 23.12.2025 | 100,38 | 100,58 | 98,42 | 98,57 | -1,82% | 147,00 |
| 22.12.2025 | 99,90 | 100,65 | 99,73 | 100,40 | 0,50% | 323,00 |
| 19.12.2025 | 102,15 | 102,40 | 99,87 | 99,91 | -2,10% | 275,00 |
| 18.12.2025 | 99,21 | 102,28 | 98,46 | 102,05 | 3,02% | 4,00 |
| 17.12.2025 | 99,59 | 99,75 | 97,83 | 99,06 | -0,39% | 677,00 |
| 16.12.2025 | 97,41 | 99,63 | 97,27 | 99,45 | 1,72% | 306,00 |
| 15.12.2025 | 95,89 | 99,78 | 95,74 | 97,77 | 1,53% | 236,00 |
| 12.12.2025 | 96,60 | 97,02 | 95,77 | 96,30 | -0,57% | 502,00 |
| 11.12.2025 | 94,14 | 97,97 | 93,92 | 96,85 | 2,17% | 2.239,00 |
| 10.12.2025 | 92,44 | 94,92 | 91,62 | 94,79 | 2,58% | 1.278,00 |
| 09.12.2025 | 93,30 | 94,06 | 92,37 | 92,41 | -0,77% | 11,00 |
| 08.12.2025 | 94,59 | 95,39 | 93,05 | 93,13 | -1,69% | 394,00 |
| 05.12.2025 | 93,09 | 95,15 | 92,84 | 94,73 | 1,94% | 192,00 |
| 04.12.2025 | 93,85 | 94,07 | 92,93 | 92,93 | -0,78% | 208,00 |
| 03.12.2025 | 93,24 | 93,93 | 92,53 | 93,66 | 0,54% | 7,00 |
| 02.12.2025 | 92,17 | 93,40 | 91,29 | 93,16 | 1,12% | 241,00 |
| 01.12.2025 | 91,34 | 92,42 | 90,15 | 92,13 | 0,38% | 78,00 |
| 28.11.2025 | 90,11 | 93,10 | 90,07 | 91,78 | 1,85% | 677,00 |
| 27.11.2025 | 90,19 | 90,62 | 89,61 | 90,11 | -0,38% | 127,00 |
| 26.11.2025 | 89,21 | 90,64 | 88,29 | 90,45 | 1,58% | 323,00 |
| 25.11.2025 | 88,27 | 89,08 | 87,14 | 89,04 | 0,78% | 13,00 |
| 24.11.2025 | 89,22 | 89,82 | 87,90 | 88,35 | -0,82% | 151,00 |
| 21.11.2025 | 86,31 | 89,34 | 86,03 | 89,08 | 3,46% | 3,00 |
| 20.11.2025 | 87,68 | 88,52 | 86,10 | 86,10 | -1,39% | 614,00 |
| 19.11.2025 | 85,43 | 87,41 | 84,52 | 87,31 | 1,93% | 110,00 |
| 18.11.2025 | 86,29 | 86,47 | 84,75 | 85,66 | -1,54% | 138,00 |
| 17.11.2025 | 90,27 | 90,49 | 86,64 | 87,00 | -3,62% | 420,00 |
| 14.11.2025 | 90,49 | 91,19 | 89,03 | 90,27 | -0,15% | 223,00 |
| 13.11.2025 | 93,82 | 94,08 | 90,14 | 90,41 | -3,53% | 1.868,00 |
| 12.11.2025 | 92,27 | 93,79 | 91,38 | 93,72 | 1,63% | 369,00 |
| 11.11.2025 | 87,68 | 92,39 | 87,56 | 92,22 | 5,06% | 19,00 |