Buzzi Spa BZU
MIL · Italien · Nicht-Energie-Rohstoffe
€37,27-0,26 (-0,69 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | €37,53 | +0,08 % | €37,60 | €38,12 | €37,37 | 441,98K |
| 2026-09-29 | €37,50 | +0,05 % | €37,39 | €37,84 | €37,17 | 303,97K |
| 2026-09-28 | €37,48 | +0,81 % | €37,45 | €37,66 | €37,07 | 221,77K |
| 2026-09-25 | €37,18 | +1,31 % | €36,94 | €37,55 | €36,88 | 338,23K |
| 2026-09-24 | €36,70 | -1,05 % | €36,89 | €37,33 | €36,61 | 402,98K |
| 2026-09-23 | €37,09 | -0,93 % | €37,55 | €37,75 | €36,45 | 532,90K |
| 2026-09-22 | €37,44 | +0,11 % | €36,01 | €37,77 | €35,53 | 1,09M |
| 2026-09-21 | €37,40 | +0,27 % | €37,76 | €37,76 | €37,16 | 363,39K |
| 2026-09-18 | €37,30 | -2,18 % | €38,10 | €38,62 | €37,20 | 902,75K |
| 2026-09-17 | €38,13 | -0,91 % | €38,61 | €38,71 | €38,06 | 409,98K |
| 2026-09-16 | €38,48 | +1,21 % | €38,00 | €38,54 | €37,73 | 384,62K |
| 2026-09-15 | €38,02 | +0,77 % | €37,71 | €38,25 | €37,30 | 466,08K |
| 2026-09-14 | €37,73 | -2,96 % | €38,40 | €38,68 | €37,28 | 605,66K |
| 2026-09-11 | €38,88 | +0,47 % | €38,97 | €39,38 | €38,41 | 328,34K |
| 2026-09-10 | €38,70 | -2,71 % | €39,59 | €39,80 | €38,63 | 385,46K |
| 2026-09-09 | €39,78 | -1,29 % | €39,92 | €40,61 | €39,29 | 479,67K |
| 2026-09-08 | €40,30 | -1,23 % | €40,60 | €40,60 | €40,00 | 295,53K |
| 2026-09-07 | €40,80 | +0,15 % | €40,71 | €41,03 | €40,47 | 157,28K |
| 2026-09-04 | €40,74 | +1,62 % | €40,02 | €41,17 | €39,91 | 304,88K |
| 2026-09-03 | €40,09 | +1,93 % | €39,68 | €40,69 | €39,39 | 409,22K |
| 2026-09-02 | €39,33 | -2,62 % | €40,33 | €40,33 | €39,20 | 525,80K |
| 2026-09-01 | €40,39 | -1,63 % | €40,80 | €41,21 | €39,83 | 392,94K |
| 2026-08-31 | €41,06 | -1,89 % | €41,53 | €41,85 | €40,92 | 877,89K |
| 2026-08-28 | €41,85 | +2,10 % | €41,35 | €42,14 | €41,06 | 492,91K |
| 2026-08-27 | €40,99 | -2,08 % | €41,85 | €41,91 | €40,59 | 465,64K |
| 2026-08-26 | €41,86 | +3,18 % | €40,57 | €41,93 | €40,57 | 657,26K |
| 2026-08-25 | €40,57 | +2,14 % | €39,82 | €40,77 | €39,62 | 472,14K |
| 2026-08-24 | €39,72 | -0,10 % | €39,90 | €40,34 | €39,72 | 282,46K |
| 2026-08-21 | €39,76 | +0,89 % | €39,56 | €40,18 | €39,51 | 466,09K |
| 2026-08-20 | €39,41 | +0,28 % | €39,44 | €39,66 | €39,22 | 433,31K |
| 2026-08-19 | €39,30 | +0,23 % | €39,33 | €39,80 | €39,24 | 425,74K |
| 2026-08-18 | €39,21 | -3,35 % | €40,30 | €40,45 | €39,21 | 431,21K |
| 2026-08-17 | €40,57 | -1,27 % | €41,11 | €41,11 | €40,51 | 313,25K |
| 2026-08-14 | €41,09 | +0,83 % | €40,84 | €41,20 | €40,65 | 306,65K |
| 2026-08-13 | €40,75 | -1,04 % | €41,08 | €41,42 | €40,75 | 387,12K |
| 2026-08-12 | €41,18 | -0,99 % | €42,00 | €42,00 | €41,16 | 346,20K |
| 2026-08-11 | €41,59 | +1,02 % | €41,10 | €41,96 | €40,98 | 436,43K |
| 2026-08-10 | €41,17 | -0,70 % | €41,64 | €41,75 | €40,95 | 553,19K |
| 2026-08-07 | €41,46 | -0,02 % | €41,46 | €41,72 | €40,88 | 661,06K |
| 2026-08-06 | €41,47 | -1,26 % | €41,90 | €42,17 | €41,47 | 659,48K |
| 2026-08-05 | €42,00 | +1,23 % | €41,68 | €42,58 | €40,80 | 815,06K |
| 2026-08-04 | €41,49 | -1,33 % | €42,66 | €42,81 | €38,48 | 1,14M |
| 2026-08-03 | €42,05 | +2,29 % | €41,44 | €42,87 | €41,44 | 521,71K |
| 2026-07-31 | €41,11 | +0,12 % | €41,59 | €41,87 | €40,63 | 705,03K |
| 2026-07-30 | €41,06 | -0,41 % | €41,28 | €42,54 | €41,02 | 552,09K |
| 2026-07-29 | €41,23 | -2,25 % | €42,13 | €42,43 | €41,23 | 362,60K |
| 2026-07-28 | €42,18 | +0,81 % | €42,14 | €42,40 | €41,59 | 397,85K |
| 2026-07-27 | €41,84 | +2,80 % | €41,65 | €42,23 | €41,53 | 503,62K |
| 2026-07-24 | €40,70 | -1,50 % | €41,31 | €41,64 | €40,28 | 459,71K |
| 2026-07-23 | €41,32 | -2,22 % | €42,00 | €42,21 | €41,12 | 462,93K |
| 2026-07-22 | €42,26 | +0,96 % | €42,00 | €42,58 | €41,66 | 362,23K |
| 2026-07-21 | €41,86 | +0,26 % | €41,76 | €42,14 | €41,40 | 420,78K |
| 2026-07-20 | €41,75 | -1,49 % | €42,04 | €42,69 | €41,37 | 455,41K |
| 2026-07-17 | €42,38 | -3,24 % | €42,84 | €43,04 | €41,39 | 994,19K |
| 2026-07-16 | €43,80 | -2,47 % | €44,94 | €45,30 | €43,67 | 425,12K |
| 2026-07-15 | €44,91 | +1,08 % | €44,11 | €45,34 | €43,86 | 408,45K |
| 2026-07-14 | €44,43 | +0,45 % | €44,09 | €44,56 | €43,55 | 362,21K |
| 2026-07-13 | €44,23 | -0,54 % | €44,05 | €44,44 | €43,90 | 213,85K |
| 2026-07-10 | €44,47 | +2,51 % | €43,40 | €44,47 | €43,20 | 384,32K |
| 2026-07-09 | €43,38 | -0,09 % | €44,04 | €44,38 | €43,09 | 394,27K |
| 2026-07-08 | €43,42 | -2,86 % | €44,50 | €44,55 | €43,12 | 544,47K |
| 2026-07-07 | €44,70 | -1,82 % | €45,56 | €46,10 | €44,70 | 267,29K |
| 2026-07-06 | €45,53 | -0,74 % | €45,77 | €46,18 | €45,39 | 189,31K |
| 2026-07-03 | €45,87 | -0,28 % | €46,00 | €46,97 | €45,62 | 277,88K |
| 2026-07-02 | €46,00 | +2,47 % | €44,85 | €46,30 | €44,68 | 487,84K |
| 2026-07-01 | €44,89 | +0,22 % | €44,69 | €44,93 | €44,35 | 290,51K |
| 2026-06-30 | €44,79 | +3,01 % | €43,70 | €45,01 | €43,23 | 674,25K |
| 2026-06-29 | €43,48 | -4,84 % | €45,64 | €45,85 | €43,31 | 739,99K |
| 2026-06-26 | €45,69 | -1,87 % | €46,39 | €46,67 | €45,45 | 234,60K |
| 2026-06-25 | €46,56 | +2,17 % | €45,64 | €47,06 | €45,39 | 351,89K |
| 2026-06-24 | €45,57 | -1,98 % | €46,30 | €46,53 | €45,31 | 577,91K |
| 2026-06-23 | €46,49 | -0,13 % | €45,73 | €47,43 | €45,28 | 422,59K |
| 2026-06-22 | €46,55 | -0,62 % | €46,74 | €46,88 | €45,63 | 386,32K |
| 2026-06-19 | €46,84 | -1,24 % | €47,12 | €47,60 | €46,84 | 741,93K |
| 2026-06-18 | €47,43 | -1,19 % | €47,60 | €47,60 | €46,34 | 431,37K |
| 2026-06-17 | €48,00 | +2,11 % | €47,35 | €48,00 | €46,61 | 316,76K |
| 2026-06-16 | €47,01 | -1,63 % | €48,00 | €48,13 | €46,50 | 396,08K |
| 2026-06-15 | €47,79 | +3,46 % | €48,48 | €49,25 | €47,62 | 599,27K |
| 2026-06-12 | €46,19 | +5,67 % | €45,00 | €47,02 | €44,28 | 800,20K |
| 2026-06-11 | €43,71 | -0,52 % | €43,94 | €44,13 | €43,48 | 385,64K |
| 2026-06-10 | €43,94 | +0,55 % | €43,72 | €44,46 | €43,30 | 379,07K |
| 2026-06-09 | €43,70 | +0,39 % | €43,54 | €45,01 | €43,33 | 597,01K |
| 2026-06-08 | €43,53 | -1,74 % | €43,45 | €44,02 | €43,20 | 387,48K |
| 2026-06-05 | €44,30 | +0,57 % | €44,17 | €45,00 | €44,17 | 324,67K |
| 2026-06-04 | €44,05 | +0,55 % | €44,09 | €44,64 | €43,76 | 318,17K |
| 2026-06-03 | €43,81 | -1,93 % | €44,30 | €44,75 | €43,70 | 451,08K |
| 2026-06-02 | €44,67 | -1,30 % | €45,47 | €45,70 | €44,30 | 456,76K |
| 2026-06-01 | €45,26 | -2,67 % | €46,29 | €46,46 | €44,77 | 559,80K |
| 2026-05-29 | €46,50 | +1,33 % | €45,98 | €47,18 | €45,86 | 1,18M |
| 2026-05-28 | €45,89 | -0,33 % | €45,72 | €46,11 | €44,92 | 361,30K |