16,720€
1,83%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16,90 | 16,90 | 16,83 | 16,83 | 2,50% | 45,00 |
| 11.12.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -1,14% | - |
| 10.12.2025 | 16,61 | 16,61 | 16,61 | 16,61 | -1,95% | 531,00 |
| 09.12.2025 | 16,75 | 16,94 | 16,66 | 16,94 | 3,10% | 1.500,00 |
| 08.12.2025 | 16,61 | 16,64 | 16,43 | 16,43 | 0,80% | 2.614,00 |
| 05.12.2025 | 16,57 | 16,57 | 16,30 | 16,30 | -0,24% | 3.080,00 |
| 04.12.2025 | 16,65 | 16,65 | 16,34 | 16,34 | -0,58% | 50,00 |
| 03.12.2025 | 16,87 | 16,94 | 16,44 | 16,44 | -0,96% | 2.080,00 |
| 01.12.2025 | 16,58 | 16,60 | 16,58 | 16,60 | -0,24% | 428,00 |
| 27.11.2025 | 17,10 | 17,48 | 16,64 | 16,64 | -4,12% | 2.417,00 |
| 26.11.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,99% | 600,00 |
| 25.11.2025 | 16,81 | 17,18 | 16,81 | 17,18 | 1,48% | 1.154,00 |
| 24.11.2025 | 16,93 | 16,93 | 16,93 | 16,93 | -3,04% | 500,00 |
| 21.11.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -1,80% | 500,00 |
| 20.11.2025 | 17,80 | 17,80 | 17,75 | 17,78 | 1,25% | 4.312,00 |
| 19.11.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 1,71% | 100,00 |
| 18.11.2025 | 17,27 | 17,27 | 17,27 | 17,27 | -2,29% | 564,00 |
| 17.11.2025 | 17,84 | 17,84 | 17,64 | 17,67 | -1,81% | 1.487,00 |
| 13.11.2025 | 18,10 | 18,10 | 17,97 | 18,00 | 0,53% | 3.236,00 |
| 12.11.2025 | 17,58 | 17,95 | 17,58 | 17,90 | 3,11% | 27.181,00 |
| 11.11.2025 | 17,37 | 17,40 | 17,36 | 17,36 | 0,99% | 25.500,00 |
| 10.11.2025 | 16,86 | 17,21 | 16,86 | 17,19 | 3,65% | 2.757,00 |
| 07.11.2025 | 16,59 | 16,59 | 16,59 | 16,59 | 1,38% | 531,00 |
| 06.11.2025 | 16,58 | 16,69 | 16,36 | 16,36 | -1,00% | 5.276,00 |
| 05.11.2025 | 16,53 | 16,53 | 16,53 | 16,53 | 0,85% | 531,00 |
| 04.11.2025 | 16,48 | 16,48 | 16,39 | 16,39 | -2,59% | 3.552,00 |
| 03.11.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 1,26% | 521,00 |
| 30.10.2025 | 16,60 | 16,61 | 16,52 | 16,61 | 0,67% | 552,00 |
| 27.10.2025 | 16,51 | 16,53 | 16,50 | 16,50 | 1,63% | 1.614,00 |
| 24.10.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 1,25% | 531,00 |
| 23.10.2025 | 16,12 | 16,12 | 16,00 | 16,04 | -0,71% | 1.256,00 |
| 22.10.2025 | 16,14 | 16,15 | 16,14 | 16,15 | -0,65% | 364,00 |
| 21.10.2025 | 16,44 | 16,44 | 16,26 | 16,26 | 0,96% | 831,00 |
| 20.10.2025 | 16,22 | 16,22 | 16,10 | 16,10 | 0,63% | 50,00 |
| 17.10.2025 | 15,85 | 16,03 | 15,85 | 16,00 | -0,87% | 1.002,00 |
| 16.10.2025 | 15,96 | 16,14 | 15,96 | 16,14 | 0,03% | 825,00 |
| 15.10.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,53% | 140,00 |
| 14.10.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -1,02% | 278,00 |
| 13.10.2025 | 16,49 | 16,49 | 16,22 | 16,22 | -1,61% | 527,00 |
| 10.10.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -2,05% | 30,00 |
| 09.10.2025 | 16,83 | 16,83 | 16,83 | 16,83 | 1,02% | - |
| 08.10.2025 | 16,76 | 16,76 | 16,66 | 16,66 | -0,21% | 350,00 |
| 07.10.2025 | 16,61 | 16,69 | 16,61 | 16,69 | 1,37% | 862,00 |
| 03.10.2025 | 16,59 | 16,59 | 16,47 | 16,47 | -0,24% | 525,00 |
| 02.10.2025 | 17,16 | 17,16 | 16,51 | 16,51 | -4,65% | 1.445,00 |
| 01.10.2025 | 17,60 | 17,60 | 17,16 | 17,31 | -2,81% | 895,00 |
| 30.09.2025 | 17,84 | 17,84 | 17,81 | 17,81 | -3,73% | 1.080,00 |
| 29.09.2025 | 18,80 | 18,80 | 18,50 | 18,50 | -2,76% | 350,00 |
| 26.09.2025 | 19,00 | 19,03 | 19,00 | 19,03 | -1,01% | 400,00 |
| 25.09.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -4,38% | 200,00 |
| 23.09.2025 | 20,27 | 20,35 | 20,09 | 20,10 | -2,99% | 3.020,00 |
| 22.09.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -2,49% | 400,00 |
| 18.09.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -2,52% | 560,00 |
| 16.09.2025 | 21,86 | 21,86 | 21,80 | 21,80 | 4,66% | 1.205,00 |
| 10.09.2025 | 20,83 | 20,83 | 20,83 | 20,83 | 2,31% | 720,00 |