34,440€
0,41%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 34,26 | 34,45 | 33,81 | 34,43 | 0,38% | - |
| 02.05.2024 | 33,75 | 34,34 | 33,62 | 34,30 | 1,75% | - |
| 30.04.2024 | 34,30 | 34,52 | 33,63 | 33,71 | -1,72% | - |
| 29.04.2024 | 34,08 | 34,34 | 34,01 | 34,30 | 0,65% | - |
| 26.04.2024 | 33,72 | 34,26 | 33,39 | 34,08 | 0,59% | - |
| 25.04.2024 | 33,01 | 33,88 | 32,58 | 33,88 | 2,76% | - |
| 24.04.2024 | 33,11 | 33,52 | 32,90 | 32,97 | -0,54% | - |
| 23.04.2024 | 32,77 | 33,16 | 32,56 | 33,15 | 1,16% | - |
| 22.04.2024 | 33,04 | 33,18 | 32,36 | 32,77 | -0,33% | - |
| 19.04.2024 | 33,53 | 33,59 | 32,74 | 32,88 | -1,94% | - |
| 18.04.2024 | 34,21 | 34,49 | 33,16 | 33,53 | -1,99% | - |
| 17.04.2024 | 34,45 | 34,70 | 34,14 | 34,21 | -0,70% | - |
| 16.04.2024 | 34,49 | 34,57 | 33,92 | 34,45 | 0,00% | - |
| 15.04.2024 | 34,49 | 35,06 | 34,45 | 34,45 | 0,03% | - |
| 12.04.2024 | 34,74 | 34,87 | 34,34 | 34,44 | -0,86% | - |
| 11.04.2024 | 34,18 | 34,77 | 33,82 | 34,74 | 1,79% | 59,00 |
| 10.04.2024 | 34,05 | 34,26 | 33,31 | 34,13 | 0,12% | 150,00 |
| 09.04.2024 | 34,64 | 34,64 | 33,93 | 34,09 | -1,59% | - |
| 08.04.2024 | 34,92 | 35,11 | 34,57 | 34,64 | -0,80% | 75,00 |
| 05.04.2024 | 34,91 | 35,18 | 34,55 | 34,92 | 0,03% | 50,00 |
| 04.04.2024 | 34,96 | 35,45 | 34,87 | 34,91 | -0,20% | 150,00 |
| 03.04.2024 | 35,06 | 35,29 | 34,65 | 34,98 | -0,46% | - |
| 02.04.2024 | 36,42 | 36,57 | 34,95 | 35,14 | -3,51% | - |
| 28.03.2024 | 38,05 | 38,11 | 36,11 | 36,42 | -4,28% | - |
| 27.03.2024 | 37,50 | 38,18 | 37,48 | 38,05 | 1,47% | - |
| 26.03.2024 | 37,47 | 37,90 | 37,42 | 37,50 | 0,08% | - |
| 25.03.2024 | 37,19 | 37,73 | 37,09 | 37,47 | 0,75% | - |
| 22.03.2024 | 36,90 | 37,42 | 36,75 | 37,19 | 0,79% | - |
| 21.03.2024 | 36,28 | 36,97 | 36,12 | 36,90 | 2,07% | - |
| 20.03.2024 | 34,71 | 36,15 | 34,64 | 36,15 | 4,15% | 2,00 |
| 19.03.2024 | 34,39 | 35,01 | 34,13 | 34,71 | 0,93% | - |
| 18.03.2024 | 34,59 | 34,70 | 34,32 | 34,39 | -0,46% | - |
| 15.03.2024 | 34,00 | 34,65 | 33,96 | 34,55 | 1,62% | - |
| 14.03.2024 | 33,86 | 34,27 | 33,76 | 34,00 | 0,41% | - |
| 13.03.2024 | 33,68 | 33,94 | 33,52 | 33,86 | 0,42% | 30,00 |
| 12.03.2024 | 33,10 | 33,76 | 33,08 | 33,72 | 1,87% | - |
| 11.03.2024 | 32,58 | 33,49 | 32,51 | 33,10 | 1,47% | - |
| 08.03.2024 | 32,41 | 33,07 | 32,35 | 32,62 | 0,65% | - |
| 07.03.2024 | 31,25 | 32,54 | 31,05 | 32,41 | 3,58% | - |
| 06.03.2024 | 30,99 | 31,32 | 30,83 | 31,29 | 0,84% | - |
| 05.03.2024 | 31,14 | 31,24 | 30,87 | 31,03 | -0,61% | - |
| 04.03.2024 | 31,11 | 31,47 | 30,96 | 31,22 | 0,48% | - |
| 01.03.2024 | 31,34 | 31,46 | 30,95 | 31,07 | -0,86% | - |
| 29.02.2024 | 31,19 | 31,74 | 31,16 | 31,34 | 0,61% | - |
| 28.02.2024 | 31,41 | 31,50 | 31,07 | 31,15 | -0,95% | - |
| 27.02.2024 | 31,53 | 31,65 | 31,36 | 31,45 | -0,25% | 52,00 |
| 26.02.2024 | 31,60 | 31,70 | 31,35 | 31,53 | -0,10% | - |
| 23.02.2024 | 32,10 | 32,29 | 31,33 | 31,56 | -1,68% | - |
| 22.02.2024 | 32,30 | 32,73 | 31,96 | 32,10 | -0,71% | - |
| 21.02.2024 | 31,84 | 32,37 | 31,62 | 32,33 | 1,54% | - |
| 20.02.2024 | 31,16 | 32,09 | 31,06 | 31,84 | 2,18% | 260,00 |
| 19.02.2024 | 30,52 | 31,29 | 30,48 | 31,16 | 2,10% | - |
| 16.02.2024 | 30,71 | 30,96 | 30,51 | 30,52 | -0,75% | - |
| 15.02.2024 | 30,46 | 30,80 | 30,29 | 30,75 | 0,85% | - |
| 14.02.2024 | 30,74 | 31,11 | 30,29 | 30,49 | -0,81% | - |
| 13.02.2024 | 31,34 | 31,38 | 30,24 | 30,74 | -1,79% | - |
| 12.02.2024 | 31,32 | 31,76 | 31,18 | 31,30 | -0,06% | - |
| 09.02.2024 | 31,57 | 31,91 | 30,94 | 31,32 | -0,79% | - |
| 08.02.2024 | 31,92 | 32,04 | 31,47 | 31,57 | -1,10% | 60,00 |
| 07.02.2024 | 31,52 | 31,99 | 31,45 | 31,92 | 1,27% | 100,00 |
| 06.02.2024 | 31,18 | 31,59 | 30,96 | 31,52 | 1,22% | - |
| 05.02.2024 | 31,08 | 31,26 | 30,86 | 31,14 | 0,45% | - |
| 02.02.2024 | 31,32 | 31,43 | 30,79 | 31,00 | -1,49% | - |
| 01.02.2024 | 31,44 | 31,69 | 30,84 | 31,47 | 0,10% | 250,00 |
| 31.01.2024 | 31,29 | 31,66 | 31,08 | 31,44 | 0,61% | - |
| 30.01.2024 | 31,54 | 31,58 | 31,09 | 31,25 | -0,92% | - |
| 29.01.2024 | 30,87 | 32,25 | 30,87 | 31,54 | 1,97% | - |
| 26.01.2024 | 30,79 | 31,06 | 30,62 | 30,93 | 0,45% | - |
| 25.01.2024 | 29,90 | 30,85 | 29,90 | 30,79 | 2,84% | 170,00 |
| 24.01.2024 | 29,63 | 30,08 | 29,55 | 29,94 | 0,91% | - |
| 23.01.2024 | 29,96 | 30,14 | 29,53 | 29,67 | -0,97% | - |
| 22.01.2024 | 29,34 | 30,13 | 29,04 | 29,96 | 2,46% | - |
| 19.01.2024 | 29,10 | 29,38 | 28,92 | 29,24 | 0,41% | 2,00 |
| 18.01.2024 | 29,24 | 29,40 | 28,90 | 29,12 | -0,41% | - |
| 17.01.2024 | 29,44 | 29,44 | 28,93 | 29,24 | -0,81% | - |
| 16.01.2024 | 29,15 | 29,65 | 29,07 | 29,48 | 0,55% | - |
| 15.01.2024 | 29,60 | 30,04 | 29,28 | 29,32 | -0,85% | - |
| 12.01.2024 | 29,86 | 30,06 | 29,39 | 29,57 | -0,84% | - |
| 11.01.2024 | 29,60 | 29,99 | 29,60 | 29,82 | 0,74% | - |
| 10.01.2024 | 29,26 | 29,77 | 29,12 | 29,60 | 1,16% | - |
| 09.01.2024 | 28,78 | 29,37 | 28,73 | 29,26 | 1,53% | - |
| 08.01.2024 | 28,05 | 28,88 | 27,98 | 28,82 | 2,75% | - |
| 05.01.2024 | 27,77 | 28,14 | 27,61 | 28,05 | 1,01% | - |
| 04.01.2024 | 27,13 | 27,93 | 27,09 | 27,77 | 2,36% | - |
| 03.01.2024 | 27,85 | 27,96 | 27,03 | 27,13 | -2,72% | - |
| 02.01.2024 | 27,69 | 28,18 | 27,60 | 27,89 | 0,72% | - |
| 29.12.2023 | 27,61 | 27,82 | 27,61 | 27,69 | 0,29% | - |
| 28.12.2023 | 27,73 | 28,09 | 27,54 | 27,61 | -0,22% | - |
| 27.12.2023 | 27,67 | 27,87 | 27,51 | 27,67 | 0,47% | - |
| 22.12.2023 | 27,52 | 27,67 | 27,30 | 27,54 | 0,07% | 65,00 |
| 21.12.2023 | 26,92 | 27,55 | 26,92 | 27,52 | 2,23% | - |
| 20.12.2023 | 27,65 | 27,68 | 26,92 | 26,92 | -2,53% | - |
| 19.12.2023 | 27,51 | 27,85 | 27,36 | 27,62 | 0,47% | - |
| 18.12.2023 | 27,54 | 27,82 | 27,41 | 27,49 | -0,18% | - |
| 15.12.2023 | 27,70 | 28,07 | 27,42 | 27,54 | -0,25% | - |
| 14.12.2023 | 27,50 | 27,97 | 27,31 | 27,61 | 0,40% | - |
| 13.12.2023 | 27,23 | 27,70 | 27,18 | 27,50 | 0,88% | 74,00 |
| 12.12.2023 | 26,75 | 27,41 | 26,75 | 27,26 | 2,02% | - |
| 11.12.2023 | 27,06 | 27,06 | 26,51 | 26,72 | -1,15% | - |
| 08.12.2023 | 26,74 | 27,07 | 26,58 | 27,03 | 1,24% | - |