Brunello Cucinelli S.p.A. BC
MIL · Italien · Kurzlebige Konsumgüter
€80,02+1,02 (+1,29 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €81,22 | -2,00 % | €82,96 | €83,50 | €81,20 | 255,68K |
| 2026-09-29 | €82,88 | +0,58 % | €82,36 | €82,98 | €81,80 | 175,53K |
| 2026-09-28 | €82,40 | +1,98 % | €81,36 | €82,76 | €80,94 | 236,58K |
| 2026-09-25 | €80,80 | -0,20 % | €81,50 | €81,80 | €80,76 | 193,56K |
| 2026-09-24 | €80,96 | -0,44 % | €80,96 | €81,62 | €79,74 | 172,85K |
| 2026-09-23 | €81,32 | +1,75 % | €79,92 | €81,36 | €79,68 | 229,72K |
| 2026-09-22 | €79,92 | -0,77 % | €80,26 | €81,52 | €79,44 | 214,48K |
| 2026-09-21 | €80,54 | +1,95 % | €79,00 | €81,50 | €78,38 | 286,26K |
| 2026-09-18 | €79,00 | +0,59 % | €78,26 | €80,36 | €78,00 | 697,31K |
| 2026-09-17 | €78,54 | +1,63 % | €77,98 | €79,84 | €77,86 | 341,56K |
| 2026-09-16 | €77,28 | +2,22 % | €75,64 | €77,60 | €75,34 | 176,12K |
| 2026-09-15 | €75,60 | -0,74 % | €75,68 | €76,48 | €75,00 | 193,76K |
| 2026-09-14 | €76,16 | -0,73 % | €76,50 | €77,80 | €75,70 | 196,61K |
| 2026-09-11 | €76,72 | +0,18 % | €77,00 | €78,20 | €76,44 | 228,46K |
| 2026-09-10 | €76,58 | -2,59 % | €78,42 | €78,70 | €76,58 | 269,92K |
| 2026-09-09 | €78,62 | -2,09 % | €79,50 | €80,28 | €78,34 | 212,15K |
| 2026-09-08 | €80,30 | -0,30 % | €80,00 | €81,42 | €79,70 | 196,46K |
| 2026-09-07 | €80,54 | -0,62 % | €81,00 | €81,20 | €79,84 | 233,71K |
| 2026-09-04 | €81,04 | -1,70 % | €82,36 | €82,76 | €81,04 | 272,33K |
| 2026-09-03 | €82,44 | -1,72 % | €83,46 | €83,50 | €81,52 | 293,01K |
| 2026-09-02 | €83,88 | -1,20 % | €84,34 | €85,32 | €83,24 | 148,88K |
| 2026-09-01 | €84,90 | -3,32 % | €87,68 | €88,00 | €84,90 | 216,22K |
| 2026-08-31 | €87,82 | -1,46 % | €89,00 | €89,30 | €87,82 | 141,02K |
| 2026-08-28 | €89,12 | +1,46 % | €88,56 | €89,76 | €88,44 | 153,94K |
| 2026-08-27 | €87,84 | -0,45 % | €88,38 | €88,46 | €87,26 | 139,67K |
| 2026-08-26 | €88,24 | +0,98 % | €87,90 | €89,10 | €87,90 | 156,00K |
| 2026-08-25 | €87,38 | -1,89 % | €89,00 | €89,48 | €87,38 | 108,46K |
| 2026-08-24 | €89,06 | +0,59 % | €88,90 | €89,44 | €88,60 | 133,81K |
| 2026-08-21 | €88,54 | +2,33 % | €86,86 | €88,54 | €86,30 | 160,02K |
| 2026-08-20 | €86,52 | -0,92 % | €87,64 | €87,86 | €86,52 | 114,31K |
| 2026-08-19 | €87,32 | +0,14 % | €87,00 | €88,68 | €86,78 | 205,91K |
| 2026-08-18 | €87,20 | -0,30 % | €86,98 | €88,00 | €86,52 | 111,60K |
| 2026-08-17 | €87,46 | -1,82 % | €88,94 | €88,94 | €86,90 | 241,20K |
| 2026-08-14 | €89,08 | -0,91 % | €90,48 | €90,82 | €88,82 | 131,49K |
| 2026-08-13 | €89,90 | +0,76 % | €90,14 | €90,64 | €89,70 | 143,78K |
| 2026-08-12 | €89,22 | -2,79 % | €91,62 | €91,62 | €89,22 | 258,56K |
| 2026-08-11 | €91,78 | +1,57 % | €91,00 | €92,46 | €90,86 | 175,40K |
| 2026-08-10 | €90,36 | +0,40 % | €90,00 | €90,92 | €89,78 | 135,45K |
| 2026-08-07 | €90,00 | -2,60 % | €92,32 | €92,98 | €90,00 | 261,04K |
| 2026-08-06 | €92,40 | -0,54 % | €93,00 | €95,04 | €92,40 | 324,37K |
| 2026-08-05 | €92,90 | +1,84 % | €90,38 | €92,90 | €90,02 | 376,29K |
| 2026-08-04 | €91,22 | -1,21 % | €93,16 | €93,26 | €90,80 | 287,75K |
| 2026-08-03 | €92,34 | +5,03 % | €87,82 | €93,30 | €87,78 | 1,02M |
| 2026-07-31 | €87,92 | +2,95 % | €88,08 | €89,58 | €85,72 | 1,00M |
| 2026-07-30 | €85,40 | +2,03 % | €83,40 | €85,42 | €83,40 | 344,71K |
| 2026-07-29 | €83,70 | -1,67 % | €85,62 | €86,46 | €83,18 | 270,77K |
| 2026-07-28 | €85,12 | +1,87 % | €84,30 | €85,38 | €83,54 | 411,12K |
| 2026-07-27 | €83,56 | +2,43 % | €82,50 | €84,34 | €82,48 | 389,17K |
| 2026-07-24 | €81,58 | +1,52 % | €80,34 | €82,44 | €80,32 | 211,62K |
| 2026-07-23 | €80,36 | -2,57 % | €82,00 | €82,00 | €80,26 | 259,07K |
| 2026-07-22 | €82,48 | +0,17 % | €82,00 | €83,56 | €81,44 | 152,82K |
| 2026-07-21 | €82,34 | -0,63 % | €82,70 | €83,32 | €82,24 | 182,60K |
| 2026-07-20 | €82,86 | +0,68 % | €81,18 | €83,30 | €81,18 | 136,28K |
| 2026-07-17 | €82,30 | -1,60 % | €82,64 | €83,48 | €81,58 | 167,11K |
| 2026-07-16 | €83,64 | -0,40 % | €83,50 | €83,66 | €81,86 | 192,10K |
| 2026-07-15 | €83,98 | +3,81 % | €82,66 | €84,10 | €80,52 | 474,06K |
| 2026-07-14 | €80,90 | -1,63 % | €81,12 | €81,82 | €80,00 | 223,37K |
| 2026-07-13 | €82,24 | +2,39 % | €80,20 | €82,88 | €79,70 | 244,72K |
| 2026-07-10 | €80,32 | -0,47 % | €80,40 | €81,40 | €80,32 | 165,73K |
| 2026-07-09 | €80,70 | +2,39 % | €80,34 | €81,48 | €79,24 | 297,60K |
| 2026-07-08 | €78,82 | -3,83 % | €81,72 | €81,78 | €77,86 | 492,73K |
| 2026-07-07 | €81,96 | -1,25 % | €83,30 | €84,60 | €81,96 | 220,40K |
| 2026-07-06 | €83,00 | +0,80 % | €82,24 | €83,58 | €82,20 | 257,80K |
| 2026-07-03 | €82,34 | -1,08 % | €82,80 | €83,14 | €81,54 | 272,37K |
| 2026-07-02 | €83,24 | -0,14 % | €82,98 | €84,26 | €82,38 | 280,38K |
| 2026-07-01 | €83,36 | +0,92 % | €82,40 | €83,68 | €81,12 | 301,18K |
| 2026-06-30 | €82,60 | +0,02 % | €82,04 | €82,64 | €80,62 | 213,14K |
| 2026-06-29 | €82,58 | +0,81 % | €82,22 | €83,50 | €81,84 | 167,51K |
| 2026-06-26 | €81,92 | +0,96 % | €81,16 | €82,50 | €80,32 | 221,94K |
| 2026-06-25 | €81,14 | -1,55 % | €82,44 | €83,40 | €81,14 | 243,64K |
| 2026-06-24 | €82,42 | +0,10 % | €82,50 | €83,20 | €81,72 | 193,70K |
| 2026-06-23 | €82,34 | +0,61 % | €81,30 | €82,84 | €81,08 | 205,35K |
| 2026-06-22 | €81,84 | -3,35 % | €84,26 | €84,46 | €81,32 | 458,33K |
| 2026-06-19 | €84,68 | -3,55 % | €87,96 | €88,64 | €84,36 | 528,21K |
| 2026-06-18 | €87,80 | +1,18 % | €86,32 | €88,26 | €85,48 | 343,04K |
| 2026-06-17 | €86,78 | -1,21 % | €87,90 | €88,46 | €86,48 | 236,28K |
| 2026-06-16 | €87,84 | +2,00 % | €86,88 | €88,32 | €86,06 | 295,68K |
| 2026-06-15 | €86,12 | +0,82 % | €87,92 | €89,18 | €86,12 | 309,45K |
| 2026-06-12 | €85,42 | -1,00 % | €88,00 | €88,82 | €85,42 | 511,00K |
| 2026-06-11 | €86,28 | -0,99 % | €86,06 | €89,14 | €85,82 | 494,17K |
| 2026-06-10 | €87,14 | +0,02 % | €87,98 | €88,20 | €85,42 | 211,09K |
| 2026-06-09 | €87,12 | +1,73 % | €84,92 | €88,48 | €84,70 | 397,26K |
| 2026-06-08 | €85,64 | +3,28 % | €81,50 | €85,80 | €81,18 | 336,75K |
| 2026-06-05 | €82,92 | -0,22 % | €83,00 | €84,98 | €82,92 | 241,45K |
| 2026-06-04 | €83,10 | +2,52 % | €81,10 | €83,94 | €80,38 | 331,25K |
| 2026-06-03 | €81,06 | -2,34 % | €82,38 | €83,00 | €80,76 | 373,76K |
| 2026-06-02 | €83,00 | +0,80 % | €83,32 | €84,38 | €81,30 | 266,50K |
| 2026-06-01 | €82,34 | -0,17 % | €82,44 | €84,84 | €81,60 | 334,86K |
| 2026-05-29 | €82,48 | +1,03 % | €82,36 | €85,50 | €81,88 | 499,96K |
| 2026-05-28 | €81,64 | -1,57 % | €82,50 | €83,50 | €81,54 | 312,55K |