33,120€
3,05%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 32,65 | 33,15 | 32,56 | 33,12 | 3,05% | - |
| 22.04.2024 | 32,38 | 32,38 | 31,92 | 32,14 | -0,99% | - |
| 19.04.2024 | 32,32 | 32,46 | 32,32 | 32,46 | -1,46% | - |
| 18.04.2024 | 33,58 | 33,58 | 32,94 | 32,94 | -3,12% | - |
| 17.04.2024 | 33,70 | 34,00 | 33,70 | 34,00 | 0,95% | - |
| 16.04.2024 | 33,52 | 33,68 | 33,52 | 33,68 | -1,81% | - |
| 15.04.2024 | 34,00 | 34,30 | 33,94 | 34,30 | 1,84% | - |
| 12.04.2024 | 33,88 | 33,88 | 33,68 | 33,68 | -3,22% | - |
| 11.04.2024 | 33,82 | 34,80 | 33,50 | 34,80 | 6,23% | 250,00 |
| 10.04.2024 | 33,14 | 33,14 | 32,76 | 32,76 | -5,54% | - |
| 09.04.2024 | 33,70 | 34,80 | 33,60 | 34,68 | 1,64% | 62,00 |
| 08.04.2024 | 34,24 | 35,66 | 34,12 | 34,12 | 0,12% | 6,00 |
| 05.04.2024 | 34,24 | 34,24 | 34,04 | 34,08 | -1,10% | - |
| 04.04.2024 | 34,34 | 34,46 | 34,34 | 34,46 | 1,06% | - |
| 03.04.2024 | 34,32 | 34,32 | 34,10 | 34,10 | -2,18% | - |
| 02.04.2024 | 35,40 | 35,40 | 34,86 | 34,86 | -1,97% | - |
| 28.03.2024 | 37,36 | 37,36 | 35,56 | 35,56 | -4,56% | 1,00 |
| 27.03.2024 | 37,04 | 37,36 | 37,04 | 37,26 | 0,70% | - |
| 26.03.2024 | 36,92 | 38,36 | 36,92 | 37,00 | -3,44% | 15,00 |
| 25.03.2024 | 36,52 | 38,32 | 36,52 | 38,32 | 5,16% | 35,00 |
| 22.03.2024 | 36,44 | 36,48 | 36,44 | 36,44 | -2,88% | - |
| 21.03.2024 | 35,50 | 37,52 | 35,50 | 37,52 | 3,02% | 25,00 |
| 20.03.2024 | 35,00 | 36,42 | 34,82 | 36,42 | 6,30% | 20,00 |
| 19.03.2024 | 33,74 | 34,26 | 33,74 | 34,26 | 1,00% | - |
| 18.03.2024 | 33,72 | 33,92 | 33,72 | 33,92 | 0,47% | - |
| 15.03.2024 | 33,48 | 33,76 | 33,48 | 33,76 | 1,26% | - |
| 14.03.2024 | 33,16 | 33,34 | 33,16 | 33,34 | 0,60% | - |
| 13.03.2024 | 33,12 | 33,14 | 32,96 | 33,14 | 0,24% | - |
| 12.03.2024 | 32,56 | 33,06 | 32,52 | 33,06 | 2,29% | 3,00 |
| 11.03.2024 | 32,20 | 32,46 | 32,20 | 32,32 | 0,25% | - |
| 08.03.2024 | 31,90 | 32,24 | 31,90 | 32,24 | 1,64% | - |
| 07.03.2024 | 31,28 | 31,72 | 31,22 | 31,72 | 3,93% | - |
| 06.03.2024 | 30,34 | 30,52 | 30,26 | 30,52 | 0,20% | - |
| 05.03.2024 | 30,62 | 30,62 | 30,46 | 30,46 | -4,39% | - |
| 04.03.2024 | 30,40 | 31,86 | 30,40 | 31,86 | 4,12% | 1,00 |
| 01.03.2024 | 30,66 | 30,66 | 30,50 | 30,60 | -0,58% | - |
| 29.02.2024 | 30,82 | 30,82 | 30,72 | 30,78 | 0,72% | - |
| 28.02.2024 | 30,64 | 30,66 | 30,56 | 30,56 | -1,23% | - |
| 27.02.2024 | 30,90 | 30,94 | 30,90 | 30,94 | 0,39% | - |
| 26.02.2024 | 31,00 | 31,04 | 30,82 | 30,82 | -1,34% | - |
| 23.02.2024 | 31,56 | 31,56 | 31,24 | 31,24 | -1,76% | - |
| 22.02.2024 | 31,86 | 32,86 | 31,58 | 31,80 | 1,02% | 1.872,00 |
| 21.02.2024 | 31,04 | 31,48 | 31,04 | 31,48 | 0,51% | - |
| 20.02.2024 | 31,04 | 31,32 | 31,04 | 31,32 | 2,89% | - |
| 19.02.2024 | 30,08 | 30,44 | 30,08 | 30,44 | 0,93% | - |
| 16.02.2024 | 30,02 | 30,18 | 30,02 | 30,16 | 1,14% | - |
| 15.02.2024 | 29,90 | 29,98 | 29,82 | 29,82 | -0,80% | - |
| 14.02.2024 | 30,38 | 30,38 | 30,06 | 30,06 | 0,40% | - |
| 13.02.2024 | 30,40 | 30,40 | 29,94 | 29,94 | -2,35% | - |
| 12.02.2024 | 31,06 | 31,06 | 30,60 | 30,66 | 0,07% | 1,00 |
| 09.02.2024 | 31,50 | 31,50 | 30,64 | 30,64 | -1,35% | 200,00 |
| 08.02.2024 | 31,34 | 31,36 | 31,06 | 31,06 | -0,96% | - |
| 07.02.2024 | 30,96 | 31,36 | 30,96 | 31,36 | 1,69% | - |
| 06.02.2024 | 30,74 | 30,84 | 30,50 | 30,84 | 1,18% | - |
| 05.02.2024 | 30,10 | 30,94 | 30,00 | 30,48 | 0,40% | 928,00 |
| 02.02.2024 | 30,62 | 30,62 | 30,36 | 30,36 | -0,72% | - |
| 01.02.2024 | 31,06 | 31,06 | 30,58 | 30,58 | -1,16% | - |
| 31.01.2024 | 30,66 | 32,10 | 30,66 | 30,94 | 0,72% | 1,00 |
| 30.01.2024 | 30,72 | 30,72 | 30,72 | 30,72 | -2,23% | - |
| 29.01.2024 | 31,42 | 31,42 | 31,42 | 31,42 | 3,90% | - |
| 26.01.2024 | 30,24 | 30,24 | 30,24 | 30,24 | 1,34% | - |
| 25.01.2024 | 29,84 | 29,84 | 29,84 | 29,84 | 1,84% | - |
| 24.01.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -0,68% | - |
| 23.01.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -1,67% | - |
| 22.01.2024 | 28,92 | 30,00 | 28,92 | 30,00 | 4,90% | 500,00 |
| 19.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 18.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,25% | - |
| 17.01.2024 | 28,66 | 29,56 | 28,66 | 29,56 | 3,07% | 1,00 |
| 16.01.2024 | 28,68 | 28,68 | 28,68 | 28,68 | -2,32% | - |
| 15.01.2024 | 29,36 | 29,36 | 29,36 | 29,36 | -0,07% | - |
| 12.01.2024 | 29,38 | 29,38 | 29,38 | 29,38 | 0,55% | - |
| 11.01.2024 | 29,14 | 30,32 | 29,14 | 29,22 | 1,46% | 2,00 |
| 10.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,62% | - |
| 09.01.2024 | 28,34 | 28,34 | 28,34 | 28,34 | -2,54% | - |
| 08.01.2024 | 27,70 | 29,08 | 27,70 | 29,08 | 6,83% | 1,00 |
| 05.01.2024 | 27,22 | 27,22 | 27,22 | 27,22 | 1,11% | - |
| 04.01.2024 | 26,92 | 26,92 | 26,92 | 26,92 | -1,54% | - |
| 03.01.2024 | 27,34 | 27,34 | 27,34 | 27,34 | -0,65% | - |
| 02.01.2024 | 27,52 | 27,52 | 27,52 | 27,52 | 1,25% | - |
| 29.12.2023 | 27,18 | 27,18 | 27,18 | 27,18 | -0,66% | - |
| 28.12.2023 | 27,36 | 27,36 | 27,36 | 27,36 | -2,63% | - |
| 27.12.2023 | 27,08 | 28,10 | 27,08 | 28,10 | 4,00% | 1,00 |
| 22.12.2023 | 27,02 | 27,02 | 27,02 | 27,02 | 0,90% | - |
| 21.12.2023 | 26,78 | 26,78 | 26,78 | 26,78 | -0,96% | - |
| 20.12.2023 | 27,04 | 27,04 | 27,04 | 27,04 | 0,52% | - |
| 19.12.2023 | 26,90 | 26,90 | 26,90 | 26,90 | -0,88% | - |
| 18.12.2023 | 27,14 | 27,14 | 27,14 | 27,14 | -0,15% | - |
| 15.12.2023 | 27,18 | 27,18 | 27,18 | 27,18 | 0,82% | - |
| 14.12.2023 | 26,96 | 26,96 | 26,96 | 26,96 | 0,00% | - |
| 13.12.2023 | 26,84 | 26,96 | 26,84 | 26,96 | 2,43% | 331,00 |
| 12.12.2023 | 26,32 | 26,32 | 26,32 | 26,32 | -0,45% | - |
| 11.12.2023 | 26,44 | 26,44 | 26,44 | 26,44 | 1,07% | - |
| 08.12.2023 | 26,16 | 26,16 | 26,16 | 26,16 | -0,38% | - |
| 07.12.2023 | 26,26 | 26,26 | 26,26 | 26,26 | -0,76% | - |
| 06.12.2023 | 26,46 | 26,46 | 26,46 | 26,46 | 1,77% | - |
| 05.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -1,14% | - |
| 04.12.2023 | 26,30 | 26,30 | 26,30 | 26,30 | -3,31% | - |
| 01.12.2023 | 26,50 | 27,20 | 26,50 | 27,20 | 3,58% | 100,00 |
| 30.11.2023 | 26,26 | 26,26 | 26,26 | 26,26 | -0,61% | - |
| 29.11.2023 | 26,42 | 26,42 | 26,42 | 26,42 | -0,60% | - |