33,700€
0,30%
Echtzeit-Aktienkurs Buzzi S.p.A
Bid:
Ask:
Aktienkurse zur Buzzi S.p.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 34,06 | 34,07 | 33,62 | 33,73 | -0,71% | - |
| 30.04.2024 | 34,22 | 34,52 | 33,97 | 33,97 | -0,73% | - |
| 29.04.2024 | 34,17 | 34,34 | 34,01 | 34,22 | 0,38% | - |
| 26.04.2024 | 33,56 | 34,26 | 33,39 | 34,09 | 1,97% | - |
| 25.04.2024 | 33,06 | 33,47 | 32,58 | 33,43 | 0,88% | - |
| 24.04.2024 | 33,14 | 33,52 | 32,89 | 33,14 | 0,21% | - |
| 23.04.2024 | 32,68 | 33,15 | 32,56 | 33,07 | 1,22% | - |
| 22.04.2024 | 33,09 | 33,18 | 32,36 | 32,67 | -0,76% | - |
| 19.04.2024 | 33,33 | 33,52 | 32,74 | 32,92 | -1,91% | - |
| 18.04.2024 | 34,42 | 34,47 | 33,15 | 33,56 | -2,16% | - |
| 17.04.2024 | 34,22 | 34,70 | 33,64 | 34,30 | -0,06% | - |
| 16.04.2024 | 34,64 | 34,64 | 33,92 | 34,32 | -1,15% | - |
| 15.04.2024 | 34,63 | 35,06 | 34,55 | 34,72 | 0,73% | - |
| 12.04.2024 | 34,65 | 34,72 | 34,32 | 34,47 | 0,03% | - |
| 11.04.2024 | 34,09 | 34,84 | 33,81 | 34,46 | 1,12% | - |
| 10.04.2024 | 34,22 | 34,60 | 33,31 | 34,08 | -0,06% | - |
| 09.04.2024 | 34,67 | 35,22 | 33,93 | 34,10 | -1,70% | - |
| 08.04.2024 | 34,90 | 35,11 | 34,57 | 34,69 | -0,57% | - |
| 05.04.2024 | 35,02 | 35,72 | 34,55 | 34,89 | -0,31% | - |
| 04.04.2024 | 35,23 | 35,44 | 34,73 | 35,00 | -0,65% | - |
| 03.04.2024 | 35,05 | 35,29 | 34,64 | 35,23 | 0,48% | - |
| 02.04.2024 | 36,32 | 36,70 | 34,92 | 35,06 | -3,47% | - |
| 28.03.2024 | 37,96 | 38,11 | 36,11 | 36,32 | -4,37% | - |
| 27.03.2024 | 37,62 | 38,19 | 37,60 | 37,98 | 1,01% | - |
| 26.03.2024 | 37,56 | 37,90 | 36,84 | 37,60 | 0,24% | - |
| 25.03.2024 | 37,22 | 37,73 | 36,50 | 37,51 | 0,75% | - |
| 22.03.2024 | 36,88 | 37,42 | 36,81 | 37,23 | 0,84% | - |
| 21.03.2024 | 36,07 | 36,97 | 35,60 | 36,92 | 2,56% | - |
| 20.03.2024 | 34,88 | 36,00 | 34,87 | 36,00 | 3,06% | - |
| 19.03.2024 | 34,51 | 35,01 | 34,09 | 34,93 | 1,13% | - |
| 18.03.2024 | 34,53 | 34,68 | 34,32 | 34,54 | 0,03% | - |
| 15.03.2024 | 33,97 | 34,65 | 33,97 | 34,53 | 1,53% | - |
| 14.03.2024 | 33,88 | 34,28 | 33,76 | 34,01 | 0,41% | - |
| 13.03.2024 | 33,63 | 34,46 | 33,52 | 33,87 | 0,68% | - |
| 12.03.2024 | 33,06 | 33,64 | 33,03 | 33,64 | 1,97% | - |
| 11.03.2024 | 32,70 | 33,51 | 32,62 | 32,99 | 0,61% | - |
| 08.03.2024 | 32,13 | 33,07 | 32,09 | 32,79 | 2,05% | - |
| 07.03.2024 | 31,14 | 32,55 | 31,07 | 32,13 | 2,95% | - |
| 06.03.2024 | 31,05 | 31,24 | 30,83 | 31,21 | 0,68% | - |
| 05.03.2024 | 31,27 | 31,30 | 30,91 | 31,00 | -1,12% | - |
| 04.03.2024 | 31,01 | 31,47 | 30,97 | 31,35 | 1,03% | - |
| 01.03.2024 | 31,39 | 31,47 | 30,95 | 31,03 | -1,02% | - |
| 29.02.2024 | 31,20 | 31,76 | 31,19 | 31,35 | 0,55% | - |
| 28.02.2024 | 31,47 | 32,04 | 31,11 | 31,18 | -0,92% | - |
| 27.02.2024 | 31,52 | 31,65 | 31,37 | 31,47 | -0,22% | - |
| 26.02.2024 | 31,46 | 31,71 | 31,34 | 31,54 | 0,13% | - |
| 23.02.2024 | 32,21 | 32,31 | 31,33 | 31,50 | -2,30% | - |
| 22.02.2024 | 32,41 | 32,74 | 31,94 | 32,24 | -0,22% | - |
| 21.02.2024 | 31,89 | 32,31 | 31,62 | 32,31 | 1,41% | - |
| 20.02.2024 | 31,20 | 32,09 | 31,16 | 31,86 | 2,05% | 1.400,00 |
| 19.02.2024 | 30,53 | 31,29 | 30,48 | 31,22 | 2,26% | - |
| 16.02.2024 | 30,66 | 30,97 | 30,51 | 30,53 | -0,33% | - |
| 15.02.2024 | 30,41 | 30,72 | 30,29 | 30,63 | 0,79% | - |
| 14.02.2024 | 30,58 | 31,15 | 30,27 | 30,39 | -0,46% | - |
| 13.02.2024 | 31,38 | 31,75 | 30,24 | 30,53 | -2,77% | - |
| 12.02.2024 | 31,40 | 31,86 | 31,16 | 31,40 | -0,06% | - |
| 09.02.2024 | 31,57 | 31,94 | 30,93 | 31,42 | -0,51% | - |
| 08.02.2024 | 31,98 | 32,04 | 31,51 | 31,58 | -1,19% | - |
| 07.02.2024 | 31,57 | 31,99 | 31,46 | 31,96 | 1,24% | - |
| 06.02.2024 | 31,18 | 31,59 | 30,95 | 31,57 | 1,28% | - |
| 05.02.2024 | 30,98 | 31,26 | 30,87 | 31,17 | 0,42% | - |
| 02.02.2024 | 31,31 | 31,36 | 30,79 | 31,04 | -0,77% | - |
| 01.02.2024 | 31,47 | 32,02 | 30,84 | 31,28 | -0,67% | - |
| 31.01.2024 | 31,23 | 31,66 | 31,08 | 31,49 | 0,67% | - |
| 30.01.2024 | 31,48 | 31,58 | 31,09 | 31,28 | -0,76% | - |
| 29.01.2024 | 30,93 | 32,26 | 30,91 | 31,52 | 1,87% | 2.879,00 |
| 26.01.2024 | 30,77 | 31,07 | 30,61 | 30,94 | 0,36% | - |
| 25.01.2024 | 29,82 | 30,91 | 29,82 | 30,83 | 3,39% | - |
| 24.01.2024 | 29,74 | 30,09 | 29,49 | 29,82 | 0,64% | - |
| 23.01.2024 | 29,74 | 30,16 | 29,55 | 29,63 | -0,17% | - |
| 22.01.2024 | 29,08 | 29,79 | 29,03 | 29,68 | 2,17% | - |
| 19.01.2024 | 29,02 | 29,74 | 28,91 | 29,05 | 0,03% | - |
| 18.01.2024 | 29,16 | 29,40 | 28,90 | 29,04 | -0,24% | - |
| 17.01.2024 | 29,30 | 29,36 | 28,93 | 29,11 | -1,29% | - |
| 16.01.2024 | 29,21 | 29,66 | 29,05 | 29,49 | 0,61% | - |
| 15.01.2024 | 29,61 | 30,05 | 29,27 | 29,31 | -0,81% | - |
| 12.01.2024 | 29,94 | 30,06 | 29,39 | 29,55 | -1,17% | - |
| 11.01.2024 | 29,71 | 29,99 | 29,67 | 29,90 | 1,01% | - |
| 10.01.2024 | 29,22 | 29,77 | 29,12 | 29,60 | 1,06% | - |
| 09.01.2024 | 28,72 | 29,37 | 28,69 | 29,29 | 1,84% | - |
| 08.01.2024 | 28,01 | 28,77 | 28,01 | 28,76 | 2,53% | - |
| 05.01.2024 | 27,77 | 28,15 | 27,61 | 28,05 | 0,86% | - |
| 04.01.2024 | 27,33 | 27,89 | 27,11 | 27,81 | 1,83% | - |
| 03.01.2024 | 27,94 | 27,99 | 27,03 | 27,31 | -2,25% | - |
| 02.01.2024 | 27,61 | 28,18 | 27,60 | 27,94 | 0,98% | - |
| 29.12.2023 | 27,74 | 27,82 | 27,58 | 27,67 | -0,22% | - |
| 28.12.2023 | 27,66 | 28,21 | 27,54 | 27,73 | 0,47% | - |
| 27.12.2023 | 27,76 | 27,87 | 27,51 | 27,60 | -0,22% | - |
| 22.12.2023 | 27,42 | 27,68 | 27,30 | 27,66 | 0,55% | - |
| 21.12.2023 | 27,18 | 27,51 | 27,15 | 27,51 | 1,48% | - |
| 20.12.2023 | 27,73 | 27,74 | 27,10 | 27,11 | -2,24% | - |
| 19.12.2023 | 27,53 | 27,85 | 27,36 | 27,73 | 2,48% | 200,00 |
| 18.12.2023 | 27,67 | 27,82 | 27,06 | 27,06 | -2,17% | - |
| 15.12.2023 | 27,73 | 28,04 | 27,42 | 27,66 | -0,14% | - |
| 14.12.2023 | 27,76 | 27,97 | 27,31 | 27,70 | 0,00% | - |
| 13.12.2023 | 27,34 | 27,71 | 27,24 | 27,70 | 1,17% | - |
| 12.12.2023 | 26,79 | 27,41 | 26,67 | 27,38 | 2,24% | - |
| 11.12.2023 | 26,87 | 26,98 | 26,51 | 26,78 | -0,45% | - |
| 08.12.2023 | 26,82 | 26,92 | 26,57 | 26,90 | 1,89% | - |
| 07.12.2023 | 26,82 | 26,98 | 26,40 | 26,40 | -1,68% | - |