17,585€
0,83%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 17,66 | 17,66 | 17,01 | 17,40 | -0,22% | - |
| 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 |
| 06.06.2025 | 20,02 | 20,05 | 19,98 | 19,98 | 0,83% | 431,00 |
| 05.06.2025 | 19,73 | 19,81 | 19,73 | 19,81 | 0,84% | 6,00 |
| 04.06.2025 | 19,95 | 19,95 | 19,44 | 19,65 | -1,97% | 1.672,00 |
| 03.06.2025 | 20,09 | 20,20 | 20,01 | 20,04 | -3,09% | 694,00 |
| 02.06.2025 | 20,84 | 20,88 | 20,68 | 20,68 | -1,57% | 916,00 |
| 30.05.2025 | 20,95 | 21,15 | 20,92 | 21,01 | -0,33% | 303,00 |
| 29.05.2025 | 21,14 | 21,16 | 21,08 | 21,08 | 1,39% | 969,00 |
| 28.05.2025 | 20,73 | 20,96 | 20,73 | 20,79 | 1,07% | 626,00 |
| 27.05.2025 | 20,45 | 20,57 | 20,45 | 20,57 | 0,24% | 1.001,00 |
| 26.05.2025 | 20,52 | 20,52 | 20,52 | 20,52 | 1,18% | 1,00 |
| 23.05.2025 | 20,47 | 20,65 | 19,78 | 20,28 | -1,41% | 1.387,00 |
| 22.05.2025 | 20,60 | 20,60 | 20,33 | 20,57 | 1,13% | 1.235,00 |
| 21.05.2025 | 20,46 | 20,56 | 20,34 | 20,34 | -0,25% | 333,00 |
| 20.05.2025 | 20,44 | 20,44 | 20,24 | 20,39 | -0,24% | 712,00 |
| 19.05.2025 | 20,38 | 20,59 | 20,33 | 20,44 | -2,53% | 633,00 |
| 16.05.2025 | 21,05 | 21,21 | 20,95 | 20,97 | -1,18% | 281,00 |
| 15.05.2025 | 21,23 | 21,23 | 21,00 | 21,22 | 0,62% | 588,00 |