98,250€
0,67%
Echtzeit-Aktienkurs Brunello Cucinelli S. P. A.
Bid:
Ask:
Aktienkurse zur Brunello Cucinelli S. P. A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 96,45 | 98,35 | 95,90 | 98,35 | 0,77% | - |
| 22.04.2024 | 97,60 | 97,60 | 97,60 | 97,60 | 1,61% | - |
| 19.04.2024 | 96,05 | 96,05 | 96,05 | 96,05 | -3,81% | - |
| 18.04.2024 | 99,85 | 99,85 | 99,85 | 99,85 | 1,47% | - |
| 17.04.2024 | 98,40 | 98,40 | 98,40 | 98,40 | -0,35% | - |
| 16.04.2024 | 98,75 | 98,75 | 98,75 | 98,75 | 0,10% | - |
| 15.04.2024 | 98,75 | 98,75 | 98,65 | 98,65 | 0,00% | 1,00 |
| 12.04.2024 | 98,65 | 98,65 | 98,65 | 98,65 | 0,92% | - |
| 11.04.2024 | 97,75 | 97,75 | 97,75 | 97,75 | -0,81% | - |
| 10.04.2024 | 97,45 | 98,55 | 97,45 | 98,55 | 1,34% | 7,00 |
| 09.04.2024 | 98,70 | 98,70 | 97,25 | 97,25 | -1,37% | 11,00 |
| 08.04.2024 | 98,60 | 98,60 | 98,60 | 98,60 | 0,00% | - |
| 05.04.2024 | 99,50 | 99,50 | 98,60 | 98,60 | -2,57% | 23,00 |
| 04.04.2024 | 101,20 | 101,20 | 101,20 | 101,20 | -0,30% | - |
| 03.04.2024 | 101,50 | 101,50 | 101,50 | 101,50 | -3,88% | - |
| 02.04.2024 | 105,60 | 105,60 | 105,60 | 105,60 | -1,03% | - |
| 28.03.2024 | 103,20 | 106,80 | 103,20 | 106,70 | 2,01% | 10,00 |
| 27.03.2024 | 103,50 | 104,60 | 103,50 | 104,60 | 3,56% | 30,00 |
| 26.03.2024 | 101,00 | 101,00 | 101,00 | 101,00 | -0,59% | - |
| 25.03.2024 | 101,60 | 101,60 | 101,60 | 101,60 | -0,78% | 18,00 |
| 22.03.2024 | 103,00 | 103,00 | 102,40 | 102,40 | -4,57% | 4,00 |
| 21.03.2024 | 107,30 | 107,30 | 107,30 | 107,30 | 3,77% | - |
| 20.03.2024 | 103,40 | 103,40 | 103,40 | 103,40 | -0,58% | 40,00 |
| 19.03.2024 | 105,00 | 105,00 | 104,00 | 104,00 | -0,57% | 36,00 |
| 18.03.2024 | 106,50 | 106,50 | 104,10 | 104,60 | -3,42% | 135,00 |
| 15.03.2024 | 114,50 | 114,50 | 108,30 | 108,30 | -7,44% | 60,00 |
| 14.03.2024 | 117,00 | 117,00 | 117,00 | 117,00 | 2,01% | - |
| 13.03.2024 | 114,70 | 114,70 | 114,70 | 114,70 | 0,35% | - |
| 12.03.2024 | 112,40 | 114,30 | 112,40 | 114,30 | 1,96% | 252,00 |
| 11.03.2024 | 112,10 | 112,10 | 112,10 | 112,10 | 0,54% | - |
| 08.03.2024 | 111,50 | 111,50 | 111,50 | 111,50 | 0,36% | - |
| 07.03.2024 | 111,10 | 111,10 | 111,10 | 111,10 | -1,42% | 50,00 |
| 06.03.2024 | 112,70 | 112,70 | 112,70 | 112,70 | -0,18% | - |
| 05.03.2024 | 112,90 | 112,90 | 112,90 | 112,90 | -0,18% | - |
| 04.03.2024 | 113,10 | 113,10 | 113,10 | 113,10 | 1,16% | 5,00 |
| 01.03.2024 | 111,80 | 111,80 | 111,80 | 111,80 | -1,24% | - |
| 29.02.2024 | 113,70 | 113,70 | 113,10 | 113,20 | -0,88% | 88,00 |
| 28.02.2024 | 112,20 | 114,20 | 112,20 | 114,20 | 2,88% | 28,00 |
| 27.02.2024 | 110,40 | 111,70 | 110,40 | 111,00 | 1,09% | 13,00 |
| 26.02.2024 | 109,20 | 109,80 | 109,20 | 109,80 | 1,01% | 70,00 |
| 23.02.2024 | 108,60 | 108,70 | 108,60 | 108,70 | 0,93% | 5,00 |
| 22.02.2024 | 107,70 | 107,70 | 107,70 | 107,70 | 1,13% | - |
| 21.02.2024 | 106,50 | 106,50 | 106,50 | 106,50 | 0,76% | - |
| 20.02.2024 | 105,70 | 105,70 | 105,70 | 105,70 | -0,38% | 15,00 |
| 19.02.2024 | 106,10 | 106,10 | 106,10 | 106,10 | 0,95% | - |
| 16.02.2024 | 105,10 | 105,10 | 105,10 | 105,10 | -0,38% | - |
| 15.02.2024 | 105,70 | 105,70 | 105,50 | 105,50 | 3,03% | 50,00 |
| 14.02.2024 | 102,40 | 102,40 | 102,40 | 102,40 | -0,49% | - |
| 13.02.2024 | 102,90 | 102,90 | 102,90 | 102,90 | 0,10% | - |
| 12.02.2024 | 101,00 | 102,80 | 101,00 | 102,80 | 3,06% | 37,00 |
| 09.02.2024 | 98,90 | 99,75 | 98,90 | 99,75 | 3,91% | 7,00 |
| 08.02.2024 | 96,00 | 96,00 | 96,00 | 96,00 | 0,16% | - |
| 07.02.2024 | 95,60 | 96,10 | 95,60 | 95,85 | 1,54% | 171,00 |
| 06.02.2024 | 94,40 | 94,40 | 94,40 | 94,40 | 0,91% | - |
| 05.02.2024 | 93,60 | 93,60 | 93,55 | 93,55 | 0,38% | 15,00 |
| 02.02.2024 | 93,20 | 93,20 | 93,20 | 93,20 | 0,98% | - |
| 01.02.2024 | 92,05 | 92,60 | 92,05 | 92,30 | -0,11% | 51,00 |
| 31.01.2024 | 92,40 | 92,40 | 92,40 | 92,40 | 1,09% | - |
| 30.01.2024 | 91,40 | 91,40 | 91,40 | 91,40 | 0,66% | - |
| 29.01.2024 | 90,80 | 90,80 | 90,80 | 90,80 | 6,01% | - |
| 26.01.2024 | 85,65 | 85,65 | 85,65 | 85,65 | 1,36% | - |
| 25.01.2024 | 84,50 | 84,50 | 84,50 | 84,50 | -0,41% | - |
| 24.01.2024 | 84,85 | 84,85 | 84,85 | 84,85 | 0,65% | - |
| 23.01.2024 | 84,95 | 84,95 | 84,30 | 84,30 | -1,35% | 45,00 |
| 22.01.2024 | 85,45 | 85,45 | 85,45 | 85,45 | 0,35% | - |
| 19.01.2024 | 85,15 | 85,15 | 85,15 | 85,15 | 0,41% | - |
| 18.01.2024 | 84,25 | 84,80 | 84,25 | 84,80 | 1,62% | 1,00 |
| 17.01.2024 | 84,35 | 84,35 | 83,45 | 83,45 | -2,05% | 62,00 |
| 16.01.2024 | 85,20 | 85,20 | 85,20 | 85,20 | -1,16% | - |
| 15.01.2024 | 86,20 | 86,20 | 86,20 | 86,20 | -0,69% | - |
| 12.01.2024 | 86,80 | 86,80 | 86,80 | 86,80 | 2,30% | - |
| 11.01.2024 | 84,85 | 84,85 | 84,85 | 84,85 | 0,83% | - |
| 10.01.2024 | 84,15 | 84,15 | 84,15 | 84,15 | -0,88% | - |
| 09.01.2024 | 84,90 | 84,90 | 84,90 | 84,90 | 2,85% | - |
| 08.01.2024 | 82,55 | 82,55 | 82,55 | 82,55 | 0,06% | - |
| 05.01.2024 | 82,50 | 82,50 | 82,50 | 82,50 | -2,42% | - |
| 04.01.2024 | 84,55 | 84,55 | 84,55 | 84,55 | -3,54% | - |
| 03.01.2024 | 87,65 | 87,65 | 87,65 | 87,65 | -1,24% | - |
| 02.01.2024 | 88,75 | 88,75 | 88,75 | 88,75 | 0,51% | - |
| 29.12.2023 | 88,30 | 88,30 | 88,30 | 88,30 | -0,23% | - |
| 28.12.2023 | 88,50 | 88,50 | 88,50 | 88,50 | 0,06% | - |
| 27.12.2023 | 88,45 | 88,45 | 88,45 | 88,45 | 0,06% | 30,00 |
| 22.12.2023 | 87,70 | 88,40 | 87,70 | 88,40 | 1,90% | 550,00 |
| 21.12.2023 | 86,75 | 86,75 | 86,75 | 86,75 | 0,23% | - |
| 20.12.2023 | 86,55 | 86,55 | 86,55 | 86,55 | 2,49% | - |
| 19.12.2023 | 84,45 | 84,45 | 84,45 | 84,45 | -0,41% | - |
| 18.12.2023 | 84,80 | 84,80 | 84,80 | 84,80 | 0,71% | - |
| 15.12.2023 | 87,95 | 87,95 | 84,20 | 84,20 | -3,99% | 810,00 |
| 14.12.2023 | 85,00 | 87,70 | 85,00 | 87,70 | 3,60% | 1,00 |
| 13.12.2023 | 79,90 | 84,65 | 79,90 | 84,65 | 5,22% | 19,00 |
| 12.12.2023 | 79,55 | 80,45 | 79,55 | 80,45 | 1,71% | 30,00 |
| 11.12.2023 | 79,10 | 79,10 | 79,10 | 79,10 | 2,73% | - |
| 08.12.2023 | 77,00 | 77,00 | 77,00 | 77,00 | 2,33% | - |
| 07.12.2023 | 75,25 | 75,25 | 75,25 | 75,25 | -1,18% | - |
| 06.12.2023 | 76,15 | 76,15 | 76,15 | 76,15 | 1,26% | - |
| 05.12.2023 | 75,20 | 75,20 | 75,20 | 75,20 | -0,40% | - |
| 04.12.2023 | 75,25 | 75,50 | 75,25 | 75,50 | 0,13% | 18,00 |
| 01.12.2023 | 76,20 | 76,20 | 75,30 | 75,40 | -0,26% | 51,00 |
| 30.11.2023 | 75,60 | 75,60 | 75,60 | 75,60 | 0,53% | - |
| 29.11.2023 | 74,25 | 75,20 | 74,25 | 75,20 | 0,47% | 100,00 |