96,575€
-1,20%
Echtzeit-Aktienkurs Brunello Cucinelli S. P. A.
Bid:
Ask:
Aktienkurse zur Brunello Cucinelli S. P. A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 98,28 | 98,68 | 95,98 | 96,33 | -1,46% | - |
| 23.04.2024 | 96,30 | 97,75 | 96,30 | 97,75 | 1,77% | 82,00 |
| 22.04.2024 | 97,60 | 97,60 | 96,05 | 96,05 | -0,98% | 35,00 |
| 19.04.2024 | 97,00 | 97,95 | 96,80 | 97,00 | -1,37% | 363,00 |
| 18.04.2024 | 99,75 | 99,75 | 98,35 | 98,35 | -1,50% | 31,00 |
| 17.04.2024 | 100,00 | 100,00 | 99,85 | 99,85 | 0,15% | 42,00 |
| 16.04.2024 | 98,25 | 100,30 | 98,25 | 99,70 | 0,25% | 272,00 |
| 15.04.2024 | 99,45 | 99,45 | 99,45 | 99,45 | 1,02% | 1,00 |
| 12.04.2024 | 99,20 | 99,20 | 98,45 | 98,45 | 1,08% | 11,00 |
| 11.04.2024 | 97,40 | 97,40 | 97,40 | 97,40 | -1,17% | 70,00 |
| 10.04.2024 | 98,55 | 98,55 | 98,55 | 98,55 | 0,25% | 150,00 |
| 09.04.2024 | 99,00 | 99,20 | 96,95 | 98,30 | -1,16% | 1.108,00 |
| 08.04.2024 | 98,60 | 100,00 | 98,60 | 99,45 | 0,66% | 216,00 |
| 05.04.2024 | 99,70 | 99,70 | 98,55 | 98,80 | -0,95% | 167,00 |
| 04.04.2024 | 100,90 | 100,90 | 99,75 | 99,75 | -2,30% | 300,00 |
| 03.04.2024 | 102,70 | 102,70 | 102,10 | 102,10 | 0,10% | 126,00 |
| 02.04.2024 | 104,00 | 104,00 | 101,60 | 102,00 | -4,32% | 71,00 |
| 28.03.2024 | 104,60 | 107,00 | 104,60 | 106,60 | 3,19% | 65,00 |
| 27.03.2024 | 105,40 | 105,40 | 103,20 | 103,30 | -0,39% | 65,00 |
| 26.03.2024 | 101,40 | 103,70 | 101,40 | 103,70 | 2,27% | 137,00 |
| 25.03.2024 | 101,20 | 101,40 | 101,20 | 101,40 | 0,10% | 6,00 |
| 22.03.2024 | 102,40 | 102,50 | 100,90 | 101,30 | -2,22% | 727,00 |
| 21.03.2024 | 107,70 | 107,70 | 103,60 | 103,60 | -3,54% | 177,00 |
| 20.03.2024 | 103,80 | 107,40 | 103,30 | 107,40 | 2,97% | 265,00 |
| 19.03.2024 | 105,40 | 105,80 | 104,30 | 104,30 | -0,48% | 214,00 |
| 18.03.2024 | 107,90 | 107,90 | 104,70 | 104,80 | -3,23% | 228,00 |
| 15.03.2024 | 115,80 | 115,80 | 106,00 | 108,30 | -7,28% | 1.208,00 |
| 14.03.2024 | 117,70 | 119,00 | 116,80 | 116,80 | -0,60% | 641,00 |
| 13.03.2024 | 115,70 | 117,50 | 115,70 | 117,50 | 4,07% | 159,00 |
| 12.03.2024 | 112,20 | 112,90 | 112,20 | 112,90 | 0,80% | 110,00 |
| 11.03.2024 | 112,10 | 112,10 | 111,80 | 112,00 | -0,53% | 61,00 |
| 08.03.2024 | 111,70 | 113,00 | 111,70 | 112,60 | 1,26% | 1.423,00 |
| 07.03.2024 | 111,30 | 112,20 | 110,30 | 111,20 | -0,71% | 354,00 |
| 06.03.2024 | 111,30 | 112,00 | 111,30 | 112,00 | -0,80% | 77,00 |
| 05.03.2024 | 112,40 | 112,90 | 112,40 | 112,90 | 0,62% | 159,00 |
| 04.03.2024 | 113,20 | 113,20 | 112,00 | 112,20 | -0,53% | 214,00 |
| 01.03.2024 | 111,80 | 112,80 | 111,40 | 112,80 | 1,26% | 700,00 |
| 29.02.2024 | 114,10 | 115,00 | 110,00 | 111,40 | -2,28% | 665,00 |
| 28.02.2024 | 112,50 | 114,10 | 112,40 | 114,00 | 1,51% | 353,00 |
| 27.02.2024 | 111,10 | 112,30 | 111,00 | 112,30 | 1,17% | 704,00 |
| 26.02.2024 | 109,40 | 111,60 | 109,40 | 111,00 | 2,21% | 668,00 |
| 23.02.2024 | 109,90 | 109,90 | 108,60 | 108,60 | 0,93% | 207,00 |
| 22.02.2024 | 107,60 | 107,60 | 107,60 | 107,60 | 0,56% | 100,00 |
| 21.02.2024 | 107,00 | 107,00 | 106,70 | 107,00 | 1,52% | 266,00 |
| 20.02.2024 | 105,40 | 105,40 | 105,40 | 105,40 | -0,47% | 25,00 |
| 19.02.2024 | 106,40 | 106,40 | 105,30 | 105,90 | -0,66% | 175,00 |
| 16.02.2024 | 106,50 | 106,70 | 106,50 | 106,60 | 1,52% | 94,00 |
| 15.02.2024 | 105,90 | 105,90 | 104,00 | 105,00 | -0,38% | 472,00 |
| 14.02.2024 | 104,20 | 105,40 | 103,80 | 105,40 | 2,23% | 914,00 |
| 13.02.2024 | 103,10 | 103,10 | 103,10 | 103,10 | -0,58% | 19,00 |
| 12.02.2024 | 101,80 | 103,70 | 101,80 | 103,70 | 3,39% | 606,00 |
| 09.02.2024 | 99,00 | 100,30 | 99,00 | 100,30 | 1,67% | 1.242,00 |
| 08.02.2024 | 96,90 | 99,15 | 95,95 | 98,65 | 2,87% | 154,00 |
| 07.02.2024 | 96,00 | 96,05 | 95,70 | 95,90 | 0,21% | 203,00 |
| 06.02.2024 | 94,00 | 95,70 | 94,00 | 95,70 | 1,16% | 25,00 |
| 05.02.2024 | 93,85 | 94,60 | 93,40 | 94,60 | 1,07% | 361,00 |
| 02.02.2024 | 93,25 | 93,60 | 93,25 | 93,60 | 0,97% | 62,00 |
| 01.02.2024 | 92,70 | 92,70 | 92,70 | 92,70 | 0,05% | 2,00 |
| 31.01.2024 | 92,80 | 92,90 | 92,05 | 92,65 | 0,43% | 323,00 |
| 30.01.2024 | 92,00 | 92,25 | 91,95 | 92,25 | 1,43% | 1.170,00 |
| 29.01.2024 | 91,10 | 91,10 | 90,65 | 90,95 | -0,11% | 613,00 |
| 26.01.2024 | 85,85 | 91,05 | 85,85 | 91,05 | 7,62% | 215,00 |
| 25.01.2024 | 84,30 | 84,60 | 84,30 | 84,60 | -0,24% | 83,00 |
| 24.01.2024 | 84,50 | 85,10 | 84,40 | 84,80 | 0,53% | 267,00 |
| 23.01.2024 | 84,90 | 84,90 | 84,35 | 84,35 | -0,24% | 21,00 |
| 22.01.2024 | 84,55 | 84,55 | 84,55 | 84,55 | -0,24% | 20,00 |
| 19.01.2024 | 84,80 | 84,80 | 84,75 | 84,75 | 0,12% | 9,00 |
| 18.01.2024 | 85,50 | 85,50 | 84,50 | 84,65 | 1,99% | 350,00 |
| 17.01.2024 | 83,00 | 83,00 | 83,00 | 83,00 | -1,66% | 4,00 |
| 16.01.2024 | 84,40 | 84,40 | 84,40 | 84,40 | -1,52% | 1,00 |
| 15.01.2024 | 86,10 | 86,20 | 85,70 | 85,70 | -0,52% | 123,00 |
| 12.01.2024 | 86,05 | 86,15 | 86,05 | 86,15 | -0,69% | 12,00 |
| 11.01.2024 | 85,25 | 86,75 | 85,25 | 86,75 | 2,78% | 37,00 |
| 10.01.2024 | 85,30 | 85,30 | 84,40 | 84,40 | -0,35% | 33,00 |
| 09.01.2024 | 84,35 | 84,70 | 84,35 | 84,70 | 2,11% | 71,00 |
| 08.01.2024 | 82,95 | 82,95 | 82,95 | 82,95 | 1,34% | 200,00 |
| 05.01.2024 | 81,60 | 81,85 | 81,10 | 81,85 | -1,56% | 144,00 |
| 04.01.2024 | 84,80 | 84,80 | 83,15 | 83,15 | -2,00% | 410,00 |
| 03.01.2024 | 87,80 | 87,80 | 84,85 | 84,85 | -2,81% | 314,00 |
| 02.01.2024 | 89,00 | 89,00 | 87,25 | 87,30 | -1,63% | 197,00 |
| 29.12.2023 | 88,65 | 88,80 | 88,50 | 88,75 | 0,23% | 194,00 |
| 28.12.2023 | 89,00 | 89,00 | 88,55 | 88,55 | 0,45% | 7,00 |
| 27.12.2023 | 88,40 | 88,40 | 88,15 | 88,15 | 0,23% | 47,00 |
| 22.12.2023 | 88,15 | 88,15 | 87,95 | 87,95 | 0,46% | 89,00 |
| 21.12.2023 | 87,55 | 87,55 | 87,55 | 87,55 | 0,69% | 51,00 |
| 20.12.2023 | 87,40 | 87,40 | 86,95 | 86,95 | 1,70% | 110,00 |
| 19.12.2023 | 85,50 | 85,50 | 85,50 | 85,50 | 1,36% | 65,00 |
| 18.12.2023 | 84,55 | 84,55 | 84,35 | 84,35 | 1,02% | 300,00 |
| 15.12.2023 | 88,25 | 88,25 | 83,50 | 83,50 | -4,90% | 288,00 |
| 14.12.2023 | 85,00 | 88,30 | 85,00 | 87,80 | 5,85% | 921,00 |
| 13.12.2023 | 82,00 | 83,25 | 82,00 | 82,95 | 3,43% | 256,00 |
| 12.12.2023 | 80,55 | 80,75 | 80,20 | 80,20 | 0,69% | 262,00 |
| 11.12.2023 | 79,65 | 79,65 | 79,65 | 79,65 | 2,25% | 3,00 |
| 08.12.2023 | 77,75 | 77,90 | 77,75 | 77,90 | 2,16% | 5,00 |
| 07.12.2023 | 76,25 | 76,25 | 76,25 | 76,25 | 0,53% | 7,00 |
| 05.12.2023 | 75,85 | 75,85 | 75,85 | 75,85 | 0,20% | 60,00 |
| 04.12.2023 | 75,80 | 75,80 | 75,30 | 75,70 | 0,53% | 313,00 |
| 01.12.2023 | 75,55 | 75,55 | 75,30 | 75,30 | -0,59% | 15,00 |
| 30.11.2023 | 75,75 | 75,75 | 75,75 | 75,75 | 0,66% | 50,00 |
| 29.11.2023 | 74,60 | 75,25 | 74,60 | 75,25 | 1,07% | 145,00 |