13,733€
-1,77%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 01.10.2024 | 15,26 | 15,26 | 15,26 | 15,26 | -0,16% | 350,00 |
| 30.09.2024 | 15,29 | 15,29 | 15,29 | 15,29 | 0,72% | 17,00 |
| 25.09.2024 | 15,18 | 15,18 | 15,18 | 15,18 | -0,98% | 300,00 |
| 23.09.2024 | 15,33 | 15,33 | 15,33 | 15,33 | -0,13% | 12,00 |
| 20.09.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 3,93% | 250,00 |
| 16.09.2024 | 14,77 | 14,77 | 14,77 | 14,77 | -0,27% | 300,00 |
| 13.09.2024 | 14,81 | 14,81 | 14,81 | 14,81 | -2,24% | 111,00 |
| 10.09.2024 | 15,19 | 15,19 | 15,15 | 15,15 | 0,53% | 2.749,00 |
| 05.09.2024 | 15,07 | 15,07 | 15,07 | 15,07 | 0,70% | 3,00 |
| 04.09.2024 | 15,03 | 15,03 | 14,96 | 14,96 | -0,99% | 16,00 |
| 29.08.2024 | 15,11 | 15,11 | 15,11 | 15,11 | 0,87% | 1.325,00 |
| 26.08.2024 | 14,98 | 14,98 | 14,98 | 14,98 | 0,00% | 100,00 |
| 22.08.2024 | 14,98 | 14,98 | 14,98 | 14,98 | 0,50% | 10,00 |
| 21.08.2024 | 14,91 | 14,91 | 14,91 | 14,91 | 0,00% | 2.000,00 |
| 20.08.2024 | 14,91 | 14,91 | 14,91 | 14,91 | 0,81% | 1.558,00 |
| 19.08.2024 | 14,63 | 14,79 | 14,63 | 14,79 | 3,65% | 727,00 |
| 15.08.2024 | 14,26 | 14,41 | 14,26 | 14,27 | 1,24% | 561,00 |
| 14.08.2024 | 14,06 | 14,09 | 14,06 | 14,09 | 1,15% | 2.164,00 |
| 13.08.2024 | 13,93 | 13,93 | 13,93 | 13,93 | 0,18% | 2.150,00 |
| 12.08.2024 | 14,00 | 14,00 | 13,91 | 13,91 | 0,04% | 801,00 |
| 09.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,51% | 4.500,00 |
| 07.08.2024 | 13,83 | 13,83 | 13,83 | 13,83 | -0,43% | 724,00 |
| 05.08.2024 | 13,44 | 13,89 | 13,44 | 13,89 | -2,53% | 659,00 |
| 02.08.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -6,00% | 200,00 |
| 31.07.2024 | 15,16 | 15,16 | 15,16 | 15,16 | 1,07% | 350,00 |
| 30.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,57% | 75,00 |
| 29.07.2024 | 14,98 | 14,98 | 14,92 | 14,92 | 0,64% | 1.003,00 |
| 26.07.2024 | 14,82 | 14,82 | 14,82 | 14,82 | 1,82% | 14,00 |
| 24.07.2024 | 14,69 | 14,69 | 14,56 | 14,56 | -1,39% | 1.071,00 |
| 23.07.2024 | 14,76 | 14,76 | 14,76 | 14,76 | 2,86% | 1.000,00 |
| 17.07.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 0,07% | 500,00 |
| 12.07.2024 | 14,34 | 14,34 | 14,34 | 14,34 | 0,81% | 50,00 |
| 09.07.2024 | 14,04 | 14,23 | 14,04 | 14,23 | 0,32% | 21,00 |
| 08.07.2024 | 14,18 | 14,18 | 14,18 | 14,18 | 0,53% | 5,00 |
| 05.07.2024 | 14,11 | 14,11 | 14,11 | 14,11 | -0,88% | 75,00 |
| 04.07.2024 | 14,23 | 14,23 | 14,23 | 14,23 | 1,97% | 500,00 |
| 03.07.2024 | 13,96 | 13,96 | 13,96 | 13,96 | -1,27% | 911,00 |
| 01.07.2024 | 13,92 | 14,14 | 13,92 | 14,14 | 4,09% | 440,00 |
| 28.06.2024 | 13,72 | 13,72 | 13,58 | 13,58 | -1,59% | 3.281,00 |
| 27.06.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,29% | 500,00 |
| 26.06.2024 | 13,86 | 13,86 | 13,76 | 13,76 | -0,58% | 299,00 |
| 25.06.2024 | 13,84 | 13,84 | 13,84 | 13,84 | 2,52% | 500,00 |
| 17.06.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,15% | 221,00 |
| 14.06.2024 | 13,51 | 13,51 | 13,48 | 13,48 | -3,65% | 190,00 |
| 13.06.2024 | 13,99 | 13,99 | 13,99 | 13,99 | -1,69% | 851,00 |
| 11.06.2024 | 14,23 | 14,23 | 14,23 | 14,23 | -1,08% | 1.234,00 |
| 07.06.2024 | 14,39 | 14,39 | 14,39 | 14,39 | -0,28% | 50,00 |
| 06.06.2024 | 14,18 | 14,43 | 14,18 | 14,43 | -1,13% | 24,00 |
| 03.06.2024 | 14,59 | 14,59 | 14,59 | 14,59 | 0,97% | 25,00 |
| 30.05.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -1,10% | 20,00 |
| 23.05.2024 | 14,61 | 14,61 | 14,61 | 14,61 | -4,10% | 500,00 |
| 17.05.2024 | 15,24 | 15,24 | 15,24 | 15,24 | -0,23% | 150,00 |
| 15.05.2024 | 15,27 | 15,27 | 15,27 | 15,27 | 4,88% | 8,00 |
| 13.05.2024 | 14,56 | 14,56 | 14,56 | 14,56 | 0,45% | 5,00 |
| 10.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 3,65% | 100,00 |
| 08.05.2024 | 13,96 | 13,99 | 13,96 | 13,99 | 0,32% | 37,00 |
| 07.05.2024 | 13,95 | 13,95 | 13,94 | 13,94 | 3,84% | 570,00 |
| 02.05.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -0,04% | 149,00 |
| 29.04.2024 | 13,41 | 13,43 | 13,41 | 13,43 | -0,26% | 350,00 |
| 26.04.2024 | 13,47 | 13,47 | 13,47 | 13,47 | -1,03% | 50,00 |
| 25.04.2024 | 13,61 | 13,61 | 13,61 | 13,61 | 0,82% | 30,00 |
| 19.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,17% | 30,00 |
| 15.04.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 0,52% | 150,00 |
| 12.04.2024 | 13,59 | 13,59 | 13,59 | 13,59 | -0,07% | 85,00 |
| 11.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,09% | 2.100,00 |
| 08.04.2024 | 13,71 | 13,79 | 13,70 | 13,75 | 0,48% | 1.710,00 |
| 05.04.2024 | 13,68 | 13,68 | 13,68 | 13,68 | -1,33% | 100,00 |
| 03.04.2024 | 13,87 | 13,87 | 13,87 | 13,87 | -0,40% | 724,00 |
| 02.04.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 3,65% | 2,00 |
| 25.03.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -0,15% | 18,00 |