35,050€
3,03%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 34,43 | 35,06 | 34,39 | 35,05 | 3,03% | - |
| 03.05.2024 | 34,02 | 34,02 | 34,02 | 34,02 | -0,06% | 35,00 |
| 02.05.2024 | 33,96 | 34,04 | 33,96 | 34,04 | 0,92% | 53,00 |
| 30.04.2024 | 34,27 | 34,52 | 33,72 | 33,73 | -1,66% | - |
| 29.04.2024 | 34,20 | 34,34 | 34,01 | 34,30 | 0,68% | - |
| 26.04.2024 | 33,78 | 34,26 | 33,39 | 34,07 | 4,77% | - |
| 25.04.2024 | 32,52 | 32,52 | 32,52 | 32,52 | -2,17% | 1,00 |
| 24.04.2024 | 33,00 | 33,24 | 33,00 | 33,24 | 1,28% | 71,00 |
| 23.04.2024 | 32,84 | 32,90 | 32,82 | 32,82 | 0,15% | 132,00 |
| 22.04.2024 | 33,07 | 33,18 | 32,36 | 32,77 | -0,76% | - |
| 19.04.2024 | 33,02 | 33,02 | 33,02 | 33,02 | -3,28% | 60,00 |
| 18.04.2024 | 34,14 | 34,14 | 34,14 | 34,14 | -0,81% | 735,00 |
| 17.04.2024 | 34,42 | 34,42 | 34,42 | 34,42 | 0,00% | 13,00 |
| 16.04.2024 | 34,33 | 34,54 | 33,92 | 34,42 | -0,86% | - |
| 15.04.2024 | 34,34 | 34,76 | 34,34 | 34,72 | 0,75% | 1.278,00 |
| 12.04.2024 | 34,50 | 34,50 | 34,46 | 34,46 | -0,78% | 350,00 |
| 11.04.2024 | 34,21 | 34,76 | 33,82 | 34,73 | 1,64% | - |
| 10.04.2024 | 34,12 | 34,26 | 33,32 | 34,17 | 0,09% | - |
| 09.04.2024 | 34,14 | 34,14 | 34,10 | 34,14 | -1,04% | 152,00 |
| 08.04.2024 | 35,06 | 35,06 | 34,50 | 34,50 | -1,20% | 132,00 |
| 05.04.2024 | 35,00 | 35,18 | 34,55 | 34,92 | -0,17% | - |
| 04.04.2024 | 34,98 | 34,98 | 34,98 | 34,98 | 0,34% | 1,00 |
| 03.04.2024 | 34,86 | 34,86 | 34,86 | 34,86 | -1,36% | 1,00 |
| 02.04.2024 | 35,96 | 35,96 | 35,18 | 35,34 | -4,12% | 133,00 |
| 28.03.2024 | 37,78 | 37,78 | 36,86 | 36,86 | -3,00% | 78,00 |
| 27.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,42% | 50,00 |
| 26.03.2024 | 37,88 | 37,92 | 37,84 | 37,84 | 0,69% | 380,00 |
| 25.03.2024 | 37,08 | 37,58 | 37,08 | 37,58 | 1,40% | 141,00 |
| 22.03.2024 | 37,06 | 37,06 | 37,06 | 37,06 | 0,00% | 20,00 |
| 21.03.2024 | 36,64 | 37,06 | 36,64 | 37,06 | 2,94% | 531,00 |
| 20.03.2024 | 35,38 | 36,00 | 35,38 | 36,00 | 4,11% | 2.240,00 |
| 19.03.2024 | 34,30 | 34,78 | 34,18 | 34,58 | 0,17% | 2.080,00 |
| 18.03.2024 | 34,86 | 34,86 | 34,52 | 34,52 | 0,17% | 229,00 |
| 15.03.2024 | 34,34 | 34,46 | 34,34 | 34,46 | 1,20% | 9,00 |
| 14.03.2024 | 33,91 | 34,27 | 33,76 | 34,05 | 0,03% | - |
| 13.03.2024 | 33,80 | 34,04 | 33,80 | 34,04 | 2,90% | 126,00 |
| 12.03.2024 | 33,08 | 33,08 | 33,08 | 33,08 | 0,18% | 159,00 |
| 11.03.2024 | 33,04 | 33,04 | 33,02 | 33,02 | 1,48% | 1.340,00 |
| 08.03.2024 | 32,54 | 32,54 | 32,54 | 32,54 | 0,87% | 100,00 |
| 07.03.2024 | 32,14 | 32,26 | 32,14 | 32,26 | 3,23% | 64,00 |
| 06.03.2024 | 31,05 | 31,31 | 30,83 | 31,25 | 0,90% | - |
| 05.03.2024 | 31,12 | 31,24 | 30,87 | 30,97 | -0,90% | - |
| 04.03.2024 | 31,08 | 31,47 | 30,96 | 31,25 | 0,35% | - |
| 01.03.2024 | 31,20 | 31,20 | 31,04 | 31,14 | -0,76% | 48,00 |
| 29.02.2024 | 31,38 | 31,38 | 31,38 | 31,38 | 0,67% | 100,00 |
| 28.02.2024 | 31,39 | 31,45 | 31,12 | 31,17 | -0,80% | - |
| 27.02.2024 | 31,48 | 31,65 | 31,36 | 31,42 | -0,19% | - |
| 26.02.2024 | 31,48 | 31,48 | 31,48 | 31,48 | -2,30% | 150,00 |
| 23.02.2024 | 32,22 | 32,22 | 32,22 | 32,22 | 0,62% | 1,00 |
| 22.02.2024 | 32,06 | 32,14 | 32,02 | 32,02 | -0,19% | 2.050,00 |
| 21.02.2024 | 32,22 | 32,22 | 32,08 | 32,08 | 0,69% | 51,00 |
| 20.02.2024 | 31,66 | 31,86 | 31,58 | 31,86 | 2,25% | 1.050,00 |
| 19.02.2024 | 31,18 | 31,18 | 31,16 | 31,16 | 1,10% | 323,00 |
| 16.02.2024 | 30,82 | 30,82 | 30,82 | 30,82 | 0,39% | 20,00 |
| 15.02.2024 | 30,48 | 30,73 | 30,29 | 30,70 | 0,66% | - |
| 14.02.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,39% | 81,00 |
| 13.02.2024 | 30,58 | 30,62 | 30,58 | 30,62 | -2,79% | 191,00 |
| 12.02.2024 | 31,44 | 31,50 | 31,44 | 31,50 | 1,74% | 1.053,00 |
| 09.02.2024 | 31,64 | 31,64 | 30,96 | 30,96 | -3,01% | 308,00 |
| 08.02.2024 | 31,92 | 31,92 | 31,92 | 31,92 | -0,25% | 1,00 |
| 07.02.2024 | 31,64 | 32,00 | 31,64 | 32,00 | 1,39% | 4,00 |
| 06.02.2024 | 31,14 | 31,59 | 30,96 | 31,56 | 1,48% | - |
| 05.02.2024 | 31,64 | 31,64 | 31,00 | 31,10 | 0,13% | 491,00 |
| 02.02.2024 | 31,36 | 31,36 | 30,79 | 31,06 | -1,96% | - |
| 01.02.2024 | 31,68 | 31,68 | 31,68 | 31,68 | 0,44% | 3,00 |
| 31.01.2024 | 31,54 | 31,54 | 31,54 | 31,54 | 1,28% | 25,00 |
| 30.01.2024 | 31,14 | 31,14 | 31,14 | 31,14 | -1,14% | 289,00 |
| 29.01.2024 | 30,98 | 32,18 | 30,98 | 31,50 | 2,47% | 1.273,00 |
| 26.01.2024 | 30,90 | 30,90 | 30,74 | 30,74 | -0,32% | 1.457,00 |
| 25.01.2024 | 30,08 | 30,84 | 30,08 | 30,84 | 2,73% | 1.509,00 |
| 24.01.2024 | 30,02 | 30,02 | 30,02 | 30,02 | 0,94% | 70,00 |
| 23.01.2024 | 29,74 | 29,74 | 29,74 | 29,74 | -0,87% | 875,00 |
| 22.01.2024 | 29,90 | 30,20 | 29,90 | 30,00 | 2,63% | 1.235,00 |
| 19.01.2024 | 29,11 | 29,38 | 28,93 | 29,23 | 0,38% | - |
| 18.01.2024 | 29,30 | 29,40 | 28,91 | 29,12 | -0,44% | - |
| 17.01.2024 | 29,26 | 29,36 | 28,93 | 29,25 | -0,85% | - |
| 16.01.2024 | 29,26 | 29,65 | 29,10 | 29,50 | -1,86% | - |
| 15.01.2024 | 30,06 | 30,06 | 30,06 | 30,06 | 1,35% | 1,00 |
| 12.01.2024 | 29,94 | 30,06 | 29,39 | 29,66 | -0,47% | - |
| 11.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | 999,00 |
| 10.01.2024 | 29,28 | 29,70 | 29,28 | 29,70 | 1,57% | 1.313,00 |
| 09.01.2024 | 29,24 | 29,24 | 29,24 | 29,24 | 2,67% | 45,00 |
| 08.01.2024 | 28,60 | 28,60 | 28,48 | 28,48 | 2,30% | 8,00 |
| 05.01.2024 | 27,84 | 27,84 | 27,84 | 27,84 | 0,00% | 1,00 |
| 04.01.2024 | 27,18 | 27,94 | 27,17 | 27,84 | 2,05% | - |
| 03.01.2024 | 27,28 | 27,28 | 27,28 | 27,28 | -2,78% | 180,00 |
| 02.01.2024 | 27,98 | 28,14 | 27,98 | 28,06 | 1,41% | 199,00 |
| 29.12.2023 | 27,69 | 27,82 | 27,63 | 27,67 | 0,40% | - |
| 28.12.2023 | 27,88 | 27,88 | 27,56 | 27,56 | -0,72% | 708,00 |
| 27.12.2023 | 27,78 | 27,78 | 27,76 | 27,76 | 0,69% | 3,00 |
| 22.12.2023 | 27,42 | 27,67 | 27,30 | 27,57 | 1,14% | - |
| 21.12.2023 | 27,30 | 27,30 | 27,26 | 27,26 | 1,11% | 161,00 |
| 20.12.2023 | 27,65 | 27,68 | 26,95 | 26,96 | -2,67% | - |
| 19.12.2023 | 27,34 | 27,70 | 27,34 | 27,70 | 0,44% | 212,00 |
| 18.12.2023 | 27,62 | 27,68 | 27,58 | 27,58 | -1,64% | 1.422,00 |
| 15.12.2023 | 28,04 | 28,04 | 28,04 | 28,04 | 2,11% | 1,00 |
| 14.12.2023 | 27,46 | 27,46 | 27,46 | 27,46 | -0,29% | 41,00 |
| 13.12.2023 | 27,19 | 27,69 | 27,17 | 27,54 | 2,38% | - |
| 12.12.2023 | 26,88 | 26,90 | 26,88 | 26,90 | 0,56% | 1.080,00 |
| 11.12.2023 | 27,03 | 27,03 | 26,51 | 26,75 | -0,26% | - |