14,730€
-11,53%
Echtzeit-Aktienkurs Mediobanca - Banca di Credito Finanziario S.p.A.
Bid:
Ask:
Aktienkurse zur Mediobanca - Banca di Credito Finanziario S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,57 | 16,57 | 14,51 | 14,82 | -11,02% | - |
| 03.04.2025 | 16,96 | 16,97 | 16,53 | 16,65 | -3,53% | 10,00 |
| 02.04.2025 | 17,64 | 17,64 | 17,25 | 17,26 | -1,37% | 109,00 |
| 01.04.2025 | 17,38 | 17,50 | 17,38 | 17,50 | 0,43% | 469,00 |
| 31.03.2025 | 17,41 | 17,43 | 17,26 | 17,43 | -1,86% | 814,00 |
| 28.03.2025 | 17,75 | 17,76 | 17,75 | 17,76 | -1,58% | 170,00 |
| 27.03.2025 | 17,83 | 18,04 | 17,83 | 18,04 | 0,17% | 731,00 |
| 26.03.2025 | 18,27 | 18,27 | 17,80 | 18,01 | -0,63% | - |
| 25.03.2025 | 18,00 | 18,27 | 18,00 | 18,13 | 0,78% | 184,00 |
| 24.03.2025 | 18,00 | 18,06 | 17,96 | 17,99 | 0,22% | 536,00 |
| 21.03.2025 | 17,94 | 17,95 | 17,94 | 17,95 | 0,96% | 124,00 |
| 20.03.2025 | 18,11 | 18,11 | 17,70 | 17,78 | -1,69% | 219,00 |
| 19.03.2025 | 17,94 | 18,27 | 17,83 | 18,08 | 1,74% | 1.186,00 |
| 18.03.2025 | 17,89 | 17,91 | 17,77 | 17,77 | 1,54% | 2.148,00 |
| 17.03.2025 | 17,19 | 17,55 | 17,19 | 17,50 | 2,46% | 608,00 |
| 14.03.2025 | 16,80 | 17,08 | 16,80 | 17,08 | 0,98% | 126,00 |
| 13.03.2025 | 16,80 | 16,92 | 16,80 | 16,92 | -0,47% | 3,00 |
| 12.03.2025 | 16,83 | 17,00 | 16,83 | 17,00 | 2,06% | 4,00 |
| 11.03.2025 | 17,23 | 17,23 | 16,51 | 16,65 | -2,67% | - |
| 10.03.2025 | 17,46 | 17,46 | 16,91 | 17,11 | -1,16% | 268,00 |
| 07.03.2025 | 17,44 | 17,44 | 17,31 | 17,31 | -0,77% | 802,00 |
| 06.03.2025 | 17,42 | 17,67 | 17,38 | 17,45 | 0,03% | 2.239,00 |
| 05.03.2025 | 17,31 | 17,46 | 17,28 | 17,44 | 3,62% | 105,00 |
| 04.03.2025 | 16,83 | 16,83 | 16,83 | 16,83 | -3,08% | 4,00 |
| 03.03.2025 | 17,32 | 17,37 | 17,16 | 17,37 | 1,97% | 354,00 |
| 28.02.2025 | 17,06 | 17,12 | 17,03 | 17,03 | -0,44% | 2.000,00 |
| 27.02.2025 | 16,95 | 17,12 | 16,95 | 17,11 | 0,68% | 109,00 |
| 26.02.2025 | 17,09 | 17,10 | 16,99 | 16,99 | 0,18% | 525,00 |
| 25.02.2025 | 16,87 | 16,97 | 16,84 | 16,96 | 2,60% | 722,00 |
| 24.02.2025 | 16,60 | 16,60 | 16,36 | 16,53 | 0,39% | 4.772,00 |
| 21.02.2025 | 16,61 | 16,61 | 16,45 | 16,47 | -0,30% | 331,00 |
| 20.02.2025 | 16,66 | 16,66 | 16,52 | 16,52 | -2,57% | 33,00 |
| 19.02.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 0,27% | 1,00 |
| 18.02.2025 | 16,91 | 16,91 | 16,91 | 16,91 | 1,56% | 71,00 |
| 17.02.2025 | 16,74 | 16,85 | 16,65 | 16,65 | -0,15% | 566,00 |
| 14.02.2025 | 16,78 | 16,81 | 16,64 | 16,67 | -0,69% | 357,00 |
| 13.02.2025 | 17,08 | 17,08 | 16,68 | 16,79 | -1,21% | - |
| 12.02.2025 | 17,05 | 17,13 | 16,82 | 16,99 | -0,41% | 1.246,00 |
| 11.02.2025 | 16,91 | 17,06 | 16,47 | 17,06 | 1,46% | 3.347,00 |
| 10.02.2025 | 16,54 | 16,82 | 16,54 | 16,82 | 2,66% | 604,00 |
| 07.02.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 0,58% | 1.000,00 |
| 06.02.2025 | 16,03 | 16,29 | 15,95 | 16,29 | 2,71% | 366,00 |
| 05.02.2025 | 15,81 | 15,86 | 15,81 | 15,86 | 0,73% | 225,00 |
| 04.02.2025 | 15,66 | 15,75 | 15,66 | 15,74 | -0,51% | 1.810,00 |
| 03.02.2025 | 15,46 | 15,82 | 15,46 | 15,82 | -0,53% | 132,00 |
| 31.01.2025 | 15,92 | 16,00 | 15,91 | 15,91 | 0,16% | 538,00 |
| 30.01.2025 | 15,93 | 15,93 | 15,85 | 15,88 | 0,16% | 507,00 |
| 29.01.2025 | 15,98 | 16,01 | 15,78 | 15,86 | 0,22% | 919,00 |
| 28.01.2025 | 16,06 | 16,06 | 15,78 | 15,82 | -4,35% | 509,00 |
| 27.01.2025 | 16,33 | 16,54 | 16,21 | 16,54 | 0,09% | 2.637,00 |
| 24.01.2025 | 15,70 | 16,54 | 15,70 | 16,53 | 7,31% | 3.787,00 |
| 23.01.2025 | 15,12 | 15,41 | 15,12 | 15,40 | 1,87% | 3.124,00 |
| 22.01.2025 | 15,36 | 15,36 | 15,02 | 15,12 | -1,10% | - |
| 21.01.2025 | 15,29 | 15,29 | 15,29 | 15,29 | -0,71% | 132,00 |
| 20.01.2025 | 15,39 | 15,40 | 15,37 | 15,40 | 0,36% | 548,00 |
| 17.01.2025 | 15,10 | 15,34 | 15,10 | 15,34 | 1,96% | 710,00 |
| 16.01.2025 | 15,14 | 15,14 | 15,04 | 15,05 | -0,33% | 3.370,00 |
| 15.01.2025 | 14,93 | 15,15 | 14,89 | 15,10 | 3,04% | 29,00 |
| 14.01.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 1,45% | 203,00 |
| 13.01.2025 | 14,44 | 14,44 | 14,44 | 14,44 | -0,79% | 1,00 |
| 10.01.2025 | 14,61 | 14,61 | 14,56 | 14,56 | -0,03% | 27,00 |
| 09.01.2025 | 14,42 | 14,56 | 14,42 | 14,56 | 0,41% | 4,00 |
| 08.01.2025 | 14,44 | 14,54 | 14,44 | 14,50 | 0,16% | 482,00 |
| 07.01.2025 | 14,39 | 14,48 | 14,10 | 14,48 | 1,10% | - |
| 06.01.2025 | 14,11 | 14,32 | 14,11 | 14,32 | 1,67% | 100,00 |
| 03.01.2025 | 14,09 | 14,09 | 14,09 | 14,09 | 0,07% | 295,00 |
| 02.01.2025 | 13,98 | 14,26 | 13,98 | 14,08 | -0,46% | 34,00 |
| 30.12.2024 | 13,99 | 14,14 | 13,99 | 14,14 | 0,96% | 1.507,00 |
| 27.12.2024 | 13,91 | 14,01 | 13,91 | 14,01 | 1,19% | 3,00 |
| 23.12.2024 | 13,79 | 13,84 | 13,68 | 13,84 | 1,28% | 213,00 |
| 20.12.2024 | 13,67 | 13,67 | 13,67 | 13,67 | -2,25% | 167,00 |
| 19.12.2024 | 13,98 | 13,98 | 13,98 | 13,98 | -2,00% | 100,00 |
| 18.12.2024 | 14,24 | 14,27 | 14,24 | 14,27 | -0,59% | 460,00 |
| 17.12.2024 | 14,31 | 14,37 | 14,31 | 14,35 | 0,00% | 281,00 |
| 16.12.2024 | 14,37 | 14,46 | 14,35 | 14,35 | 0,38% | 206,00 |
| 13.12.2024 | 14,33 | 14,33 | 14,23 | 14,30 | -0,42% | 814,00 |
| 12.12.2024 | 14,31 | 14,36 | 14,31 | 14,36 | 0,38% | 402,00 |
| 11.12.2024 | 14,17 | 14,30 | 14,17 | 14,30 | 0,70% | 1.900,00 |
| 09.12.2024 | 14,17 | 14,20 | 14,17 | 14,20 | 0,42% | 1.788,00 |
| 06.12.2024 | 14,25 | 14,29 | 14,14 | 14,14 | 0,78% | 39,00 |
| 05.12.2024 | 14,03 | 14,03 | 14,03 | 14,03 | 0,25% | 1,00 |
| 28.11.2024 | 14,04 | 14,04 | 13,99 | 14,00 | 1,56% | 75,00 |
| 27.11.2024 | 13,71 | 13,78 | 13,71 | 13,78 | -0,86% | 401,00 |
| 21.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,43% | 1.000,00 |
| 19.11.2024 | 13,96 | 13,96 | 13,96 | 13,96 | -1,06% | 400,00 |
| 18.11.2024 | 14,37 | 14,37 | 14,11 | 14,11 | -5,11% | 3.370,00 |
| 15.11.2024 | 14,82 | 14,87 | 14,82 | 14,87 | 3,01% | 217,00 |
| 14.11.2024 | 14,49 | 14,50 | 14,44 | 14,44 | 0,17% | 12.067,00 |
| 13.11.2024 | 14,41 | 14,41 | 14,41 | 14,41 | 0,56% | 882,00 |
| 12.11.2024 | 14,45 | 14,45 | 14,33 | 14,33 | -9,02% | 782,00 |
| 11.11.2024 | 15,56 | 15,75 | 15,56 | 15,75 | 2,94% | 140,00 |
| 06.11.2024 | 15,56 | 15,56 | 15,30 | 15,30 | 0,92% | 1.403,00 |
| 30.10.2024 | 15,29 | 15,29 | 15,16 | 15,16 | -1,53% | 1.716,00 |
| 29.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 304,00 |
| 25.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,25% | 110,00 |
| 23.10.2024 | 15,70 | 15,70 | 15,59 | 15,59 | -2,74% | 725,00 |
| 18.10.2024 | 16,03 | 16,03 | 16,03 | 16,03 | 2,20% | 50,00 |
| 15.10.2024 | 15,70 | 15,70 | 15,67 | 15,69 | 0,67% | 952,00 |
| 14.10.2024 | 15,58 | 15,58 | 15,58 | 15,58 | 4,25% | 3,00 |
| 02.10.2024 | 14,98 | 14,98 | 14,95 | 14,95 | -2,06% | 340,00 |