Jetzt handeln
BUZZI UNICEM EO 0,60
ISIN: IT0001347308 | WKN: 925963
52,6500 €
+0,7250 +1,40 %
19.12. 23:00
Status: closed
Geld
52,4500 €
Stück: 39
Brief
52,8500 €
Stück: 39
| Zeit | Kurs | Volumen | |
|---|---|---|---|
15.12. 21:18:25.767 | 52,85 € | 14 | |
10.12. 19:43:24.800 | 51,10 € | 1 | |
10.12. 19:43:12.264 | 51,10 € | 1 | |
08.12. 22:21:55.135 | 51,50 € | 25 | |
01.12. 21:57:08.108 | 52,70 € | 12 | |
01.12. 16:17:52.826 | 52,45 € | 2 | |
28.11. 14:32:03.743 | 53,10 € | 30 | |
27.11. 16:16:12.368 | 53,80 € | 2 | |
24.11. 21:58:16.156 | 49,70 € | 28 | |
24.11. 07:39:09.137 | 51,15 € | 50 | |
18.11. 14:32:14.584 | 50,30 € | 10 | |
17.11. 21:55:12.598 | 51,20 € | 9 | |
10.11. 21:39:18.719 | 50,75 € | 17 | |
03.11. 22:20:40.526 | 52,55 € | 22 | |
01.11. 10:02:04.012 | 52,30 € | 24 | |
29.10. 16:57:26.651 | 51,50 € | 5 | |
29.10. 16:26:01.792 | 51,70 € | 2 | |
29.10. 14:37:55.157 | 51,35 € | 1 | |
28.10. 16:42:30.362 | 50,60 € | 3 | |
28.10. 16:19:55.609 | 50,80 € | 2 | |
27.10. 22:13:32.945 | 50,40 € | 9 | |
22.10. 16:24:57.843 | 49,16 € | 2 | |
21.10. 19:16:42.366 | 49,32 € | 40 | |
20.10. 09:41:50.666 | 48,80 € | 210 | |
18.10. 11:36:13.687 | 49,02 € | 12 | |
17.10. 16:08:39.670 | 49,16 € | 4 | |
14.10. 16:21:53.304 | 49,60 € | 2 | |
14.10. 16:08:20.488 | 49,42 € | 3 | |
14.10. 13:32:28.632 | 48,84 € | 21 | |
13.10. 21:44:23.538 | 50,10 € | 80 | |
13.10. 21:41:42.098 | 50,10 € | 40 | |
13.10. 14:29:43.188 | 50,45 € | 14 | |
10.10. 20:41:37.511 | 48,22 € | 1 | |
10.10. 18:33:39.424 | 48,32 € | 65 | |
10.10. 16:25:25.947 | 49,20 € | 1 | |
09.10. 16:08:07.253 | 49,32 € | 5 | |
06.10. 22:14:56.411 | 46,34 € | 49 | |
03.10. 16:20:29.914 | 45,98 € | 32 | |
02.10. 08:19:07.553 | 46,90 € | 25 | |
29.09. 22:08:39.253 | 46,32 € | 100 | |
29.09. 21:50:13.867 | 46,78 € | 6 | |
25.09. 12:05:19.400 | 46,20 € | 1 | |
23.09. 18:44:41.483 | 48,06 € | 40 | |
23.09. 18:44:35.865 | 48,06 € | 40 | |
23.09. 18:44:26.959 | 48,06 € | 40 | |
23.09. 18:44:22.378 | 48,06 € | 40 | |
23.09. 18:44:18.289 | 48,06 € | 40 | |
22.09. 21:23:18.823 | 48,50 € | 20 | |
18.09. 13:58:51.420 | 48,58 € | 16 | |
15.09. 18:11:25.882 | 48,20 € | 30 | |
13.09. 10:02:16.874 | 48,62 € | 3 | |
12.09. 16:15:07.557 | 48,38 € | 3 | |
12.09. 16:05:51.596 | 48,30 € | 100 | |
12.09. 15:29:48.547 | 48,62 € | 39 | |
11.09. 20:40:57.117 | 48,76 € | 20 | |
11.09. 11:28:00.224 | 49,50 € | 20 | |
11.09. 09:13:14.879 | 48,48 € | 1 | |
11.09. 09:10:49.405 | 48,14 € | 1 | |
10.09. 16:09:27.778 | 45,92 € | 2 | |
08.09. 22:09:00.797 | 44,96 € | 20 | |
04.09. 16:09:54.109 | 44,10 € | 2 | |
04.09. 14:38:22.188 | 44,06 € | 16 | |
03.09. 17:43:15.684 | 43,54 € | 17 | |
02.09. 16:15:55.217 | 44,40 € | 6 | |
02.09. 13:36:34.597 | 44,80 € | 400 | |
01.09. 22:34:53.028 | 43,84 € | 8 | |
25.08. 21:54:10.294 | 43,76 € | 10 | |
19.08. 16:07:49.993 | 44,60 € | 2 | |
19.08. 14:18:59.370 | 44,36 € | 150 | |
18.08. 21:36:51.984 | 43,66 € | 13 | |
15.08. 16:38:59.002 | 44,08 € | 30 | |
14.08. 10:33:48.476 | 43,78 € | 400 | |
13.08. 12:02:58.175 | 43,20 € | 7 | |
11.08. 22:00:51.709 | 42,14 € | 13 | |
07.08. 17:34:48.409 | 42,90 € | 30 | |
07.08. 17:00:21.501 | 42,86 € | 4 | |
06.08. 10:35:18.400 | 40,92 € | 39 | |
06.08. 10:35:13.939 | 40,92 € | 39 | |
05.08. 16:16:46.069 | 40,98 € | 22 | |
01.08. 16:14:34.343 | 44,20 € | 350 | |
29.07. 11:43:10.244 | 44,56 € | 300 | |
28.07. 22:25:55.358 | 44,62 € | 15 | |
28.07. 15:32:14.328 | 45,22 € | 3 | |
22.07. 10:18:52.496 | 46,20 € | 11 | |
21.07. 16:17:38.158 | 46,62 € | 30 | |
21.07. 10:30:04.173 | 46,50 € | 17 | |
19.07. 10:01:42.848 | 45,92 € | 11 | |
17.07. 16:18:41.604 | 46,04 € | 3 | |
14.07. 20:52:12.711 | 51,40 € | 15 | |
14.07. 20:19:59.028 | 51,40 € | 20 | |
14.07. 11:48:09.638 | 51,25 € | 9 | |
14.07. 10:39:17.381 | 51,25 € | 8 | |
11.07. 16:26:16.544 | 51,45 € | 20 | |
11.07. 12:38:21.561 | 51,10 € | 34 | |
10.07. 15:36:04.204 | 51,40 € | 37 | |
10.07. 15:35:58.149 | 51,40 € | 37 | |
09.07. 11:00:46.611 | 49,62 € | 5 | |
07.07. 22:23:31.031 | 48,26 € | 10 | |
07.07. 16:13:50.665 | 47,90 € | 3 | |
07.07. 09:16:46.034 | 45,78 € | 100 | |
28.06. 10:20:00.149 | 47,22 € | 2 | |
27.06. 18:31:54.409 | 47,80 € | 15 | |
26.06. 17:04:29.466 | 45,44 € | 16 | |
23.06. 09:30:08.296 | 44,04 € | 30 | |
22.06. 17:02:08.386 | 44,72 € | 11 | |
21.06. 10:55:34.697 | 44,68 € | 11 | |
20.06. 16:09:40.062 | 44,90 € | 6 | |
20.06. 15:20:07.558 | 44,76 € | 16 | |
20.06. 09:00:11.638 | 42,36 € | 16 | |
16.06. 17:18:17.377 | 45,30 € | 16 | |
14.06. 10:15:38.615 | 43,92 € | 2 | |
13.06. 12:56:17.889 | 43,82 € | 15 | |
05.06. 21:55:06.446 | 46,28 € | 15 | |
03.06. 17:25:35.291 | 44,50 € | 77 | |
03.06. 16:08:18.516 | 44,38 € | 4 | |
02.06. 16:58:32.635 | 44,42 € | 150 | |
28.05. 16:14:29.671 | 47,02 € | 2 | |
27.05. 14:02:52.236 | 47,52 € | 505 | |
27.05. 09:00:11.604 | 45,50 € | 16 | |
21.05. 16:08:15.298 | 47,92 € | 2 | |
21.05. 11:32:38.732 | 47,08 € | 21 | |
20.05. 16:13:08.787 | 48,12 € | 9 | |
14.05. 11:18:46.650 | 48,04 € | 210 | |
12.05. 16:13:27.677 | 48,36 € | 11 | |
12.05. 15:07:18.564 | 48,88 € | 1 | |
12.05. 10:39:32.779 | 49,44 € | 85 | |
09.05. 15:54:45.953 | 48,24 € | 22 | |
08.05. 17:57:30.705 | 48,20 € | 80 | |
02.05. 13:28:24.005 | 47,10 € | 5 | |
29.04. 14:58:46.252 | 46,02 € | 50 | |
25.04. 18:22:41.451 | 46,32 € | 16 | |
25.04. 16:13:21.416 | 46,06 € | 2 | |
24.04. 19:31:07.616 | 44,46 € | 20 | |
24.04. 13:30:24.582 | 44,60 € | 200 | |
23.04. 16:08:55.815 | 44,78 € | 2 | |
16.04. 12:43:39.686 | 44,76 € | 12 | |
15.04. 17:29:42.840 | 46,40 € | 47 | |
15.04. 17:18:45.170 | 46,52 € | 12 | |
12.04. 10:07:12.650 | 43,94 € | 12 | |
10.04. 17:39:55.109 | 43,22 € | 40 | |
09.04. 19:28:41.446 | 42,58 € | 20 | |
09.04. 16:09:07.669 | 40,86 € | 4 | |
08.04. 21:38:52.673 | 39,98 € | 16 | |
08.04. 17:27:54.281 | 41,86 € | 16 | |
08.04. 14:41:01.797 | 41,80 € | 20 | |
04.04. 16:28:43.780 | 41,60 € | 16 | |
04.04. 16:14:55.865 | 41,68 € | 4 | |
04.04. 13:15:53.153 | 41,22 € | 15 | |
02.04. 19:33:43.586 | 46,34 € | 16 | |
31.03. 16:11:55.643 | 44,74 € | 2 | |
31.03. 12:31:09.942 | 45,36 € | 95 | |
31.03. 12:29:56.884 | 45,40 € | 120 | |
31.03. 09:10:05.984 | 45,50 € | 42 | |
28.03. 16:08:36.143 | 45,74 € | 3 | |
28.03. 14:53:14.574 | 46,44 € | 25 | |
23.03. 17:10:37.656 | 51,40 € | 3 | |
21.03. 16:07:49.519 | 50,95 € | 5 | |
20.03. 16:08:48.112 | 52,50 € | 3 | |
18.03. 16:02:44.367 | 53,65 € | 2 | |
17.03. 19:46:36.155 | 53,75 € | 14 | |
17.03. 16:15:37.704 | 53,50 € | 2 | |
17.03. 12:23:23.360 | 53,20 € | 100 | |
17.03. 09:47:29.744 | 52,90 € | 38 | |
14.03. 16:27:45.128 | 53,40 € | 95 | |
13.03. 15:50:11.758 | 49,86 € | 6 | |
13.03. 08:39:21.245 | 51,35 € | 10 | |
12.03. 19:13:32.453 | 51,30 € | 14 | |
12.03. 16:47:03.917 | 51,45 € | 20 | |
12.03. 16:28:27.498 | 50,35 € | 40 | |
12.03. 14:31:51.101 | 50,65 € | 12 | |
12.03. 13:26:41.776 | 50,65 € | 40 | |
12.03. 13:25:35.514 | 50,60 € | 150 | |
12.03. 13:03:06.356 | 50,80 € | 15 | |
11.03. 16:42:24.020 | 48,20 € | 900 | |
10.03. 19:00:11.248 | 47,74 € | 110 | |
10.03. 16:24:02.466 | 48,74 € | 15 | |
08.03. 10:01:55.026 | 52,40 € | 3 | |
07.03. 16:23:02.522 | 51,55 € | 6 | |
07.03. 09:00:21.468 | 53,95 € | 500 | |
07.03. 09:00:17.764 | 53,95 € | 500 | |
06.03. 16:45:38.120 | 52,85 € | 40 | |
06.03. 16:20:51.162 | 52,35 € | 8 | |
06.03. 10:06:25.795 | 51,50 € | 20 | |
06.03. 09:20:31.944 | 52,00 € | 500 | |
05.03. 20:00:19.170 | 49,72 € | 100 | |
05.03. 17:25:34.515 | 49,22 € | 15 | |
05.03. 16:35:15.305 | 48,90 € | 2 | |
05.03. 12:18:47.530 | 47,66 € | 22 | |
05.03. 10:55:57.848 | 46,78 € | 60 | |
05.03. 09:04:49.142 | 45,06 € | 230 | |
05.03. 09:00:07.006 | 43,70 € | 166 | |
05.03. 08:44:02.049 | 43,34 € | 166 | |
05.03. 08:43:15.399 | 43,44 € | 291 | |
05.03. 08:35:32.041 | 43,54 € | 291 | |
05.03. 08:10:29.101 | 43,64 € | 115 | |
05.03. 08:10:01.657 | 43,66 € | 115 | |
05.03. 08:09:50.723 | 43,66 € | 115 | |
05.03. 08:08:28.458 | 43,66 € | 115 | |
05.03. 08:08:25.566 | 43,66 € | 115 | |
05.03. 08:08:22.246 | 43,66 € | 115 | |
05.03. 08:08:17.972 | 43,66 € | 115 | |
04.03. 15:38:50.399 | 42,78 € | 16 | |
03.03. 18:04:50.692 | 44,80 € | 16 | |
01.03. 12:17:22.992 | 43,70 € | 2 | |
26.02. 14:05:12.567 | 44,70 € | 2 | |
21.02. 07:41:26.354 | 43,66 € | 200 | |
20.02. 20:38:50.642 | 43,64 € | 80 | |
17.02. 18:52:45.600 | 45,18 € | 140 | |
14.02. 17:36:23.852 | 45,86 € | 77 | |
14.02. 15:40:58.358 | 45,46 € | 40 | |
13.02. 13:23:48.632 | 44,30 € | 200 | |
12.02. 12:19:11.728 | 44,22 € | 2 | |
10.02. 11:13:53.002 | 43,92 € | 2 | |
09.02. 17:02:09.882 | 43,36 € | 3 | |
08.02. 10:15:16.549 | 43,72 € | 5 | |
06.02. 16:58:10.480 | 42,02 € | 70 | |
06.02. 13:04:28.894 | 40,94 € | 6 | |
31.01. 13:18:42.684 | 39,72 € | 5 | |
28.01. 22:01:27.896 | 38,94 € | 16 | |
22.01. 18:15:57.662 | 39,04 € | 5 | |
21.01. 14:29:09.397 | 38,54 € | 3 | |
15.01. 08:37:12.759 | 36,04 € | 200 | |
05.01. 17:13:14.254 | 35,42 € | 11 | |
03.01. 20:30:25.234 | 35,48 € | 10 | |
20.12. 15:29:39.970 | 35,62 € | 25 | |
20.12. 15:28:04.592 | 35,42 € | 25 | |
20.12. 15:26:03.880 | 35,56 € | 25 | |
19.11. 16:59:16.644 | 40,68 € | 123 | |
18.11. 09:02:22.253 | 41,62 € | 180 | |
18.11. 07:36:00.049 | 41,70 € | 120 | |
17.11. 17:32:11.859 | 42,26 € | 2 | |
11.11. 15:48:10.610 | 41,46 € | 20 | |
06.11. 09:04:33.816 | 37,78 € | 140 | |
04.11. 09:04:40.112 | 35,70 € | 200 | |
21.10. 15:55:02.134 | 34,86 € | 56 | |
23.09. 17:16:48.828 | 36,42 € | 60 | |
10.09. 10:00:19.004 | 34,88 € | 230 | |
02.09. 16:15:00.277 | 35,42 € | 3 | |
05.08. 11:52:40.639 | 33,48 € | 47 | |
01.08. 20:04:47.083 | 35,26 € | 58 | |
01.08. 16:13:47.867 | 35,58 € | 3 | |
26.06. 16:15:30.461 | 36,90 € | 26 | |
17.06. 17:35:18.337 | 38,50 € | 53 | |
03.06. 16:30:01.483 | 39,24 € | 127 | |
17.05. 16:49:51.056 | 39,92 € | 75 | |
13.05. 12:05:47.107 | 37,82 € | 200 | |
10.05. 14:04:41.091 | 38,52 € | 78 | |
10.05. 10:06:19.462 | 38,40 € | 25 | |
11.04. 15:53:46.559 | 34,28 € | 59 | |
10.04. 15:59:48.545 | 33,82 € | 150 | |
08.04. 10:29:14.622 | 35,00 € | 75 | |
05.04. 11:37:18.591 | 34,60 € | 50 | |
04.04. 15:50:52.055 | 35,12 € | 150 | |
20.03. 16:07:40.273 | 35,68 € | 2 | |
13.03. 12:15:31.953 | 33,62 € | 30 | |
27.02. 15:50:45.467 | 31,56 € | 52 | |
20.02. 07:34:39.191 | 31,36 € | 100 | |
20.02. 07:32:30.760 | 31,36 € | 160 | |
08.02. 16:08:53.618 | 31,60 € | 60 | |
07.02. 14:15:41.345 | 31,92 € | 100 | |
01.02. 16:07:31.349 | 31,12 € | 250 | |
25.01. 09:03:25.646 | 30,14 € | 170 | |
19.01. 16:01:46.415 | 29,10 € | 2 | |
22.12. 09:11:16.463 | 27,50 € | 65 | |
13.12. 13:02:26.228 | 27,68 € | 74 | |
06.11. 16:08:02.557 | 25,66 € | 5 | |
01.11. 16:03:23.101 | 25,64 € | 2 | |
31.10. 16:41:55.632 | 25,08 € | 60 | |
30.10. 15:00:14.954 | 25,10 € | 130 | |
26.10. 16:01:38.835 | 24,84 € | 4 | |
26.10. 14:23:43.450 | 24,88 € | 82 | |
19.10. 11:17:34.950 | 25,38 € | 80 | |
11.10. 10:04:10.075 | 26,14 € | 65 | |
10.10. 12:26:24.634 | 26,08 € | 20 | |
06.10. 09:03:51.891 | 26,06 € | 500 | |
01.10. 17:32:01.005 | 26,08 € | 2 | |
28.09. 14:45:58.610 | 25,94 € | 20 | |
15.09. 16:02:09.489 | 26,26 € | 5 | |
01.09. 16:01:45.016 | 27,48 € | 2 | |
01.09. 11:06:19.578 | 27,72 € | 37 | |
29.08. 16:01:52.479 | 28,06 € | 3 | |
16.08. 20:56:19.219 | 27,72 € | 250 | |
10.08. 09:06:03.434 | 28,62 € | 554 | |
10.08. 08:33:34.703 | 28,46 € | 177 | |
04.08. 16:24:27.952 | 27,70 € | 5 | |
28.07. 16:01:57.940 | 26,22 € | 4 | |
24.07. 09:58:16.812 | 24,66 € | 150 | |
20.07. 15:24:31.727 | 23,68 € | 3 | |
30.06. 11:38:51.896 | 23,22 € | 250 | |
19.05. 16:09:51.319 | 23,16 € | 40 | |
05.05. 13:00:50.253 | 23,20 € | 150 | |
11.04. 16:04:20.436 | 21,68 € | 23 | |
11.04. 09:45:24.956 | 21,74 € | 230 | |
03.04. 17:06:59.274 | 22,80 € | 87 | |
16.03. 22:44:30.377 | 21,11 € | 30 | |
12.03. 17:37:43.821 | 21,64 € | 6 | |
10.03. 09:44:55.913 | 21,02 € | 30 | |
07.03. 13:15:21.918 | 22,02 € | 8 | |
28.02. 09:46:51.000 | 21,95 € | 60 | |
16.02. 16:04:50.010 | 21,57 € | 5 | |
14.02. 15:47:37.199 | 21,34 € | 110 | |
09.02. 10:26:00.513 | 21,20 € | 55 | |
08.02. 15:16:53.920 | 21,09 € | 50 | |
03.02. 22:05:29.022 | 20,63 € | 10 | |
03.02. 16:48:35.562 | 20,88 € | 6 | |
16.01. 17:11:46.249 | 19,635 € | 20 | |
05.01. 10:27:15.876 | 18,95 € | 150 | |
20.12. 16:08:14.448 | 17,755 € | 5 | |
16.12. 16:07:47.383 | 17,665 € | 6 | |
28.11. 16:08:25.784 | 18,03 € | 6 | |
17.11. 13:30:25.505 | 17,25 € | 100 | |
15.11. 21:01:14.723 | 17,39 € | 2 | |
14.11. 16:03:20.190 | 17,625 € | 2 | |
07.11. 10:15:59.181 | 17,415 € | 30 | |
04.11. 21:42:03.241 | 17,435 € | 2 | |
28.10. 12:45:12.202 | 16,425 € | 30 | |
05.10. 15:19:57.981 | 15,09 € | 116 | |
26.09. 13:47:49.136 | 14,48 € | 12 | |
26.09. 13:42:47.852 | 14,47 € | 60 | |
26.09. 12:04:29.025 | 14,49 € | 500 | |
12.09. 09:52:16.086 | 16,545 € | 320 | |
07.09. 21:22:18.816 | 16,44 € | 2 | |
19.08. 09:34:52.722 | 17,50 € | 140 | |
17.08. 16:06:25.342 | 17,69 € | 3 | |
09.08. 16:01:47.095 | 17,535 € | 8 | |
08.08. 21:00:49.109 | 18,095 € | 3 | |
21.07. 16:43:23.907 | 17,20 € | 1.000 | |
21.07. 16:42:48.663 | 17,20 € | 590 | |
11.07. 08:00:28.389 | 16,77 € | 15 | |
08.07. 16:08:05.567 | 17,035 € | 2 | |
23.06. 16:08:07.980 | 16,195 € | 11 | |
23.06. 15:25:42.364 | 16,20 € | 62 | |
09.06. 14:10:07.708 | 18,06 € | 125 | |
07.06. 21:06:55.439 | 17,98 € | 3 | |
26.05. 16:07:20.938 | 17,835 € | 6 | |
19.05. 12:41:30.747 | 17,435 € | 500 | |
17.05. 13:03:59.678 | 18,13 € | 1.000 | |
13.05. 14:02:09.590 | 17,715 € | 87 | |
09.05. 12:41:34.782 | 17,025 € | 130 | |
06.05. 16:10:59.452 | 16,995 € | 370 | |
06.05. 16:00:30.632 | 17,105 € | 4 | |
05.05. 17:08:18.025 | 17,35 € | 35 | |
03.05. 16:18:36.313 | 17,58 € | 10 | |
02.05. 16:02:56.717 | 17,465 € | 3 | |
02.05. 15:06:26.034 | 17,60 € | 4 | |
02.05. 10:26:39.389 | 17,435 € | 265 | |
02.05. 10:25:54.191 | 17,465 € | 265 | |
30.04. 11:04:16.592 | 17,645 € | 11 | |
29.04. 12:49:01.473 | 17,83 € | 36 | |
29.04. 10:45:19.849 | 17,99 € | 64 | |
27.04. 14:18:46.573 | 17,655 € | 500 | |
27.04. 12:21:29.034 | 17,705 € | 250 | |
27.04. 09:37:36.845 | 17,55 € | 500 | |
26.04. 16:03:07.524 | 18,54 € | 3 | |
26.04. 09:29:15.932 | 18,55 € | 500 | |
25.04. 16:07:50.743 | 18,26 € | 5 | |
25.04. 09:20:39.206 | 17,915 € | 1.000 | |
24.04. 18:13:59.539 | 18,25 € | 2 | |
22.04. 16:03:49.710 | 18,505 € | 26 | |
21.04. 16:02:40.017 | 18,16 € | 2 | |
20.04. 09:46:16.556 | 17,495 € | 172 | |
11.04. 11:50:51.071 | 16,53 € | 100 | |
11.04. 10:40:00.462 | 16,455 € | 1.500 | |
11.04. 10:18:51.072 | 16,42 € | 1.000 | |
11.04. 10:17:52.486 | 16,435 € | 1.000 | |
11.04. 09:19:07.387 | 16,61 € | 500 | |
11.04. 09:10:41.450 | 16,525 € | 1.000 | |
11.04. 09:05:16.817 | 16,635 € | 300 | |
08.04. 13:45:52.819 | 16,745 € | 500 | |
07.04. 22:08:02.301 | 16,73 € | 70 | |
07.04. 13:38:44.611 | 16,51 € | 70 | |
07.04. 10:51:11.171 | 16,385 € | 500 | |
04.04. 16:32:50.435 | 16,945 € | 42 | |
04.04. 16:03:24.528 | 16,975 € | 2 | |
28.02. 14:29:31.098 | 16,67 € | 100 | |
28.02. 10:05:08.443 | 16,70 € | 125 | |
25.02. 17:10:56.768 | 17,50 € | 302 | |
16.02. 17:19:36.094 | 20,10 € | 70 | |
16.02. 13:23:11.479 | 20,08 € | 85 | |
15.02. 16:28:20.546 | 20,17 € | 101 | |
07.02. 17:39:35.441 | 18,60 € | 39 | |
07.02. 10:49:08.121 | 18,795 € | 55 | |
01.02. 15:20:45.142 | 18,77 € | 680 | |
26.01. 10:21:31.768 | 18,57 € | 150 | |
24.01. 10:45:35.634 | 18,40 € | 100 | |
12.01. 08:07:17.335 | 19,63 € | 302 | |
11.01. 11:34:36.982 | 19,44 € | 100 | |
03.01. 16:10:41.697 | 19,265 € | 52 | |
21.10. 15:31:58.807 | 20,45 € | 18 | |
20.09. 12:29:27.467 | 19,45 € | 500 | |
13.09. 16:13:47.960 | 21,15 € | 500 | |
13.08. 12:34:12.604 | 22,98 € | 600 | |
04.08. 08:17:49.678 | 22,07 € | 2 | |
27.04. 17:54:36.033 | 22,48 € | 10 | |
20.04. 22:54:10.023 | 22,31 € | 25 | |
06.04. 13:44:40.674 | 22,68 € | 500 | |
25.03. 14:56:49.984 | 21,64 € | 540 | |
25.02. 13:29:14.818 | 20,96 € | 500 | |
10.02. 17:06:34.358 | 20,98 € | 1.340 | |
10.02. 08:46:33.798 | 21,43 € | 235 | |
21.12. 10:44:37.460 | 19,185 € | 40 | |
10.08. 09:34:42.881 | 20,93 € | 5 | |
23.06. 09:16:32.852 | 20,21 € | 540 | |
23.06. 08:49:06.292 | 19,93 € | 250 | |
19.05. 08:00:44.249 | 16,42 € | 217 | |
15.05. 09:07:46.826 | 16,08 € | 217 | |
03.04. 16:36:26.419 | 16,45 € | 200 | |
03.04. 16:34:19.115 | 16,48 € | 200 | |
02.04. 13:40:02.874 | 16,035 € | 4 | |
02.04. 08:04:10.704 | 15,965 € | 1 | |
01.04. 08:11:30.581 | 16,24 € | 220 | |
28.02. 15:31:36.747 | 19,045 € | 100 | |
05.02. 12:08:08.376 | 22,31 € | 1 | |
02.12. 12:57:21.663 | 22,40 € | 560 | |
29.11. 08:37:07.690 | 22,92 € | 400 | |
25.11. 16:53:01.244 | 22,67 € | 230 | |
28.10. 11:02:10.701 | 21,85 € | 60 | |
25.10. 17:05:40.720 | 21,68 € | 140 | |
21.08. 14:30:29.228 | 18,41 € | 470 | |
08.07. 18:06:09.859 | 18,60 € | 11 | |
17.06. 17:41:06.409 | 17,613 € | 3 | |
10.06. 11:14:37.203 | 17,915 € | 1 | |
03.06. 18:00:04.386 | 17,56 € | 5 | |
07.05. 16:08:36.787 | 18,885 € | 1 | |
23.04. 10:20:42.252 | 19,298 € | 3 | |
15.04. 17:54:06.367 | 19,438 € | 13 | |
19.03. 16:33:09.052 | 17,878 € | 5 | |
19.03. 10:35:30.490 | 17,885 € | 13 | |
30.01. 08:05:14.358 | 17,005 € | 5 | |
11.12. 11:31:42.911 | 15,418 € | 100 | |
27.11. 15:40:43.693 | 16,74 € | 95 | |
23.10. 17:17:40.488 | 15,995 € | 100 | |
19.10. 17:25:27.092 | 16,17 € | 200 | |
11.10. 15:50:09.635 | 17,308 € | 1.600 | |
18.09. 11:58:20.801 | 18,723 € | 1 | |
16.08. 12:15:21.533 | 17,928 € | 500 | |
16.08. 12:15:12.949 | 17,708 € | 500 | |
14.08. 12:25:55.158 | 17,045 € | 95 | |
02.08. 15:09:25.123 | 18,003 € | 276 | |
02.08. 15:04:05.586 | 18,195 € | 300 | |
17.07. 12:17:15.410 | 20,44 € | 270 | |
17.07. 12:15:00.498 | 20,505 € | 270 | |
11.06. 09:09:05.428 | 21,00 € | 300 | |
01.06. 10:10:55.297 | 21,00 € | 510 | |
11.05. 09:08:15.915 | 22,64 € | 2 | |
16.04. 20:54:23.608 | 19,885 € | 100 | |
10.04. 17:59:53.182 | 19,745 € | 100 | |
29.03. 17:35:36.326 | 19,245 € | 100 | |
28.03. 14:39:19.400 | 19,34 € | 260 | |
28.03. 09:42:04.073 | 19,415 € | 50 | |
26.03. 14:12:19.686 | 19,835 € | 300 | |
21.03. 14:33:23.941 | 20,31 € | 100 | |
09.02. 10:13:07.134 | 20,775 € | 50 | |
07.02. 09:48:07.166 | 22,305 € | 100 | |
01.02. 17:13:06.095 | 23,641 € | 100 | |
01.02. 07:30:03.334 | 23,944 € | 3 | |
25.01. 11:11:09.234 | 24,437 € | 82 | |
15.01. 10:56:19.785 | 23,933 € | 210 | |
18.12. 17:17:06.940 | 22,426 € | 1.000 | |
15.11. 17:29:03.197 | 21,83 € | 75 | |
02.11. 13:05:43.326 | 23,284 € | 2 | |
26.10. 10:57:23.775 | 23,43 € | 233 | |
17.08. 15:14:41.432 | 20,442 € | 600 | |
31.07. 13:38:19.042 | 21,586 € | 9 | |
19.07. 16:50:04.850 | 22,148 € | 500 | |
20.06. 16:14:06.070 | 22,60 € | 500 | |
15.06. 12:04:25.896 | 22,298 € | 3 | |
11.05. 12:15:26.918 | 24,99 € | 11 | |
02.05. 15:06:05.131 | 23,51 € | 215 | |
04.04. 08:12:38.652 | 23,319 € | 44 | |
16.03. 10:36:51.918 | 23,63 € | 200 | |
09.03. 14:02:21.291 | 22,894 € | 118 | |
09.03. 13:52:38.126 | 22,927 € | 87 | |
08.03. 20:09:25.729 | 23,981 € | 63 | |
20.01. 20:23:45.647 | 22,906 € | 150 | |
18.01. 15:37:02.897 | 23,489 € | 150 | |
12.01. 18:42:31.270 | 23,133 € | 82 | |
27.12. 15:18:57.688 | 23,003 € | 44 | |
12.12. 16:06:55.287 | 21,768 € | 200 | |
09.12. 10:55:58.720 | 22,60 € | 20 | |
07.12. 12:07:57.703 | 21,506 € | 220 | |
31.10. 13:50:39.099 | 17,966 € | 10 | |
04.10. 14:38:42.332 | 17,826 € | 20 | |
12.07. 10:36:59.884 | 16,34 € | 28 | |
24.06. 10:09:14.391 | 16,57 € | 55 | |
23.06. 15:32:54.128 | 17,043 € | 300 | |
04.02. 17:31:08.659 | 13,48 € | 149 | |
07.12. 09:31:57.147 | 16,42 € | 10 | |
11.11. 09:00:45.542 | 16,01 € | 50 | |
19.08. 10:36:19.303 | 16,58 € | 61 | |
12.08. 11:53:54.672 | 15,30 € | 200 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
16:16:41.164 | 3 | 53,05 € | 53,15 € | 3 |
16:04:36.252 | 3 | 53,10 € | 53,20 € | 3 |
21:01:25.564 | 40 | 51,75 € | 52,10 € | 40 |
16:15:36.967 | 11 | 52,65 € | 52,70 € | 11 |
16:10:34.262 | 11 | 52,65 € | 52,70 € | 11 |
16:05:05.373 | 11 | 52,65 € | 52,75 € | 11 |
16:05:14.587 | 4 | 53,35 € | 53,40 € | 4 |
16:20:09.665 | 2 | 52,95 € | 53,00 € | 2 |
16:11:03.929 | 2 | 52,90 € | 52,95 € | 2 |
16:11:03.783 | 2 | 52,90 € | 52,95 € | 2 |
Stammdaten
WKN | 925963 |
ISIN | IT0001347308 |
Branche | Baumaterial und -komponenten |
Herkunft | Italien |
Aktienanzahl | 206,06 Mio. |
Marktkapitalisierung | 10,89 Mrd. |
Dividende je Aktie | 0,250 EUR (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 6,77 % |
Abstand 52W Hoch | 6,77 % |
Abstand 52W Tief | 45,05 % |
Vola 30 Tage | 11,81 % |
Vola 250 Tage | 34,24 % |
KGV | 7,20 (2020) |
KCV | 6,82 (2020) |
Gewinn je Aktie | 2,719 (2020) |
Cashflow/Aktie | 2,860 (2020) |
Dividende je Aktie | 0,250 EUR (2020) |
Dividendenausschüttung in Mio. | - EUR |
Performance
1 Woche | 51,925 | -1,252 | |
1 Monat | 51,950 | -1,299 | |
6 Monate | 43,910 | +16,773 | |
Lfd. Jahr | 35,880 | +42,907 | |
1 Jahr | 36,400 | +40,865 | |
3 Jahre | 17,895 | +186,533 | |
5 Jahre | 19,873 | +158,020 |
Aktuelle Nachrichten
03.12.2025 06:06
JPMORGAN stuft BUZZI von Overweight auf Neutral ab und hebt Kursziel von 54 EUR auf 58 EUR.
18.11.2024 07:09
BERENBERG stuft BUZZI UNICEM SPA von Buy auf Hold ab und hebt Kursziel von 40 EUR auf 42 EUR.
21.07.2023 09:45
Buzzi Unicem +2,8% +++ JPMorgan stuft Aktie jetzt mit Neutral ein und sieht bessere Fundamentallage