MEDIOBCA EO 0,50
[WKN: 851715 | ISIN: IT0000062957]
Aktienkurse
16,203€ -0,29%
Echtzeit-Aktienkurs MEDIOBCA EO 0,50
Bid: Ask:

Aktienkurse zur MEDIOBCA EO 0,50 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.10.2025 16,28 16,28 16,03 16,15 -0,65% 481,00
23.10.2025 16,31 16,31 16,00 16,25 0,12% 2.559,00
22.10.2025 16,07 16,23 16,07 16,23 -0,15% 1.005,00
21.10.2025 16,23 16,26 16,22 16,26 0,56% 1.180,00
20.10.2025 16,21 16,21 16,16 16,17 1,03% 3.001,00
17.10.2025 16,15 16,16 15,85 16,00 -1,84% 4.976,00
16.10.2025 15,84 16,30 15,84 16,30 4,25% 784,00
15.10.2025 16,51 16,51 15,64 15,64 -5,10% 2.945,00
14.10.2025 16,36 16,57 16,09 16,48 -0,03% 62,00
13.10.2025 16,33 16,48 16,18 16,48 0,24% 286,00
10.10.2025 16,60 16,60 16,44 16,44 -1,67% 1.820,00
09.10.2025 16,65 16,72 16,65 16,72 -1,47% 51,00
08.10.2025 16,51 16,97 16,51 16,97 1,25% 1.549,00
07.10.2025 16,69 16,76 16,53 16,76 -0,95% 1.003,00
06.10.2025 16,53 16,92 16,36 16,92 2,30% 6.938,00
03.10.2025 16,73 16,73 16,24 16,54 -0,78% 4.942,00
02.10.2025 17,53 17,53 16,40 16,67 -5,50% 1.145,00
01.10.2025 17,32 17,64 17,12 17,64 1,15% 3.476,00
30.09.2025 18,30 18,30 17,30 17,44 -6,09% 1.059,00
29.09.2025 19,29 19,29 18,49 18,57 -2,65% 256,00
26.09.2025 18,93 19,25 18,93 19,08 -0,55% 928,00
25.09.2025 19,18 19,18 19,18 19,18 -0,03% 28,00
24.09.2025 19,30 19,30 19,19 19,19 -2,47% 18,00
23.09.2025 20,53 20,53 19,67 19,67 -4,19% 727,00
22.09.2025 20,53 20,53 20,53 20,53 -3,16% 13,00
19.09.2025 21,20 21,20 21,20 21,20 -0,14% 3,00
18.09.2025 21,35 21,35 21,23 21,23 -0,38% 2.274,00
17.09.2025 21,65 21,65 21,14 21,31 -1,39% 57,00
16.09.2025 22,12 22,12 21,61 21,61 -2,22% 4.614,00
15.09.2025 22,05 22,30 21,45 22,10 0,82% 2.868,00
12.09.2025 21,56 22,09 21,56 21,92 3,25% 530,00
11.09.2025 20,86 21,50 20,86 21,23 1,92% 3.359,00
10.09.2025 20,63 20,93 20,61 20,83 0,48% 1.512,00
09.09.2025 20,07 20,73 20,05 20,73 6,94% 2.570,00
08.09.2025 19,43 19,48 19,39 19,39 0,44% 304,00
05.09.2025 19,35 19,35 19,26 19,30 -0,67% 994,00
04.09.2025 19,87 19,87 19,17 19,43 -2,48% 2.716,00
03.09.2025 19,98 20,02 19,79 19,93 -1,36% 2.198,00
02.09.2025 20,72 21,40 20,15 20,20 -2,42% 20.016,00
01.09.2025 21,00 21,00 20,70 20,70 0,29% 3.385,00
29.08.2025 20,64 20,64 20,64 20,64 -0,58% 1,00
28.08.2025 20,91 20,91 20,72 20,76 0,10% 650,00
27.08.2025 20,88 20,88 20,74 20,74 -1,80% 2.100,00
26.08.2025 21,52 21,52 21,00 21,12 -1,58% 615,00
25.08.2025 21,56 21,87 21,46 21,46 -0,51% 821,00
22.08.2025 21,27 21,57 20,97 21,57 3,11% 1.910,00
21.08.2025 20,92 20,92 20,92 20,92 -1,74% 25,00
20.08.2025 21,37 21,46 21,29 21,29 -0,51% 639,00
19.08.2025 21,61 21,61 21,40 21,40 1,33% 2.050,00
18.08.2025 21,33 21,33 21,07 21,12 -0,94% 482,00
15.08.2025 21,44 21,49 21,31 21,32 -0,19% 904,00
14.08.2025 21,39 21,42 21,25 21,36 1,33% 1.080,00
13.08.2025 20,98 21,21 20,98 21,08 1,44% 3.693,00
12.08.2025 21,04 21,20 20,76 20,78 -1,28% 439,00
11.08.2025 21,23 21,23 21,05 21,05 -0,80% 331,00
08.08.2025 21,00 21,22 21,00 21,22 1,87% 809,00
07.08.2025 20,68 20,99 20,60 20,83 0,73% 536,00
06.08.2025 20,01 20,68 20,01 20,68 3,84% 184,00
05.08.2025 19,84 19,92 19,68 19,92 1,25% 360,00
04.08.2025 19,53 19,76 19,53 19,67 4,46% 1.228,00
01.08.2025 19,17 19,17 18,69 18,83 -2,46% 302,00
31.07.2025 19,32 19,41 19,29 19,31 -0,26% 1.576,00
30.07.2025 19,05 19,37 18,99 19,36 1,90% 2.799,00
29.07.2025 18,71 19,00 18,71 19,00 1,74% 371,00
28.07.2025 18,94 18,94 18,67 18,67 -0,32% 83,00
25.07.2025 18,71 18,73 18,71 18,73 -0,43% 53,00
24.07.2025 19,00 19,00 18,50 18,81 -1,85% 804,00
23.07.2025 18,83 19,17 18,74 19,17 3,09% 265,00
22.07.2025 18,59 18,59 18,59 18,59 0,32% 50,00
21.07.2025 18,44 18,53 18,30 18,53 0,79% 493,00
18.07.2025 18,33 18,39 18,32 18,39 1,04% 542,00
17.07.2025 18,37 18,51 18,16 18,20 -0,16% 1.332,00
16.07.2025 18,35 18,48 18,23 18,23 -0,44% 698,00
15.07.2025 18,31 18,31 18,31 18,31 0,33% 312,00
14.07.2025 18,17 18,25 18,10 18,25 -0,25% 576,00
11.07.2025 18,40 18,40 18,10 18,29 -1,90% 2.166,00
10.07.2025 18,74 18,74 18,61 18,65 -1,97% 2.399,00
09.07.2025 18,80 19,02 18,74 19,02 2,12% 582,00
08.07.2025 18,53 18,73 18,53 18,63 0,16% 371,00
07.07.2025 18,48 18,61 18,48 18,60 1,20% 1.343,00
04.07.2025 18,55 18,55 18,38 18,38 -1,10% 916,00
03.07.2025 18,52 18,80 18,45 18,58 0,87% 4.076,00
02.07.2025 19,10 19,10 18,42 18,42 -2,85% 2.136,00
01.07.2025 18,60 19,25 18,60 18,96 -2,17% 4.646,00
30.06.2025 19,56 19,67 19,33 19,38 -0,87% 14.310,00
27.06.2025 19,82 19,82 19,55 19,55 -1,68% 794,00
26.06.2025 19,89 19,89 19,89 19,89 0,43% 50,00
25.06.2025 19,92 20,08 19,80 19,80 -1,44% 216,00
24.06.2025 19,61 20,09 19,61 20,09 4,83% 1.170,00
23.06.2025 19,23 19,23 19,10 19,17 -1,24% 240,00
20.06.2025 19,08 19,41 19,08 19,41 2,21% 314,00
19.06.2025 18,99 18,99 18,99 18,99 -1,48% 25,00
18.06.2025 19,27 19,27 19,27 19,27 0,42% 4,00
17.06.2025 19,12 19,19 19,12 19,19 0,47% 301,00
16.06.2025 19,06 19,10 19,06 19,10 0,59% 316,00
13.06.2025 19,16 19,16 18,93 18,99 -1,82% -
12.06.2025 19,33 19,34 19,33 19,34 -1,05% 35,00
11.06.2025 19,59 19,59 19,55 19,55 -0,41% 32,00
10.06.2025 19,65 19,65 19,56 19,63 -1,23% 72,00
09.06.2025 19,93 19,93 19,81 19,87 -0,53% 111,00