20,930€
1,11%
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 |
|---|---|---|---|---|---|---|
| 22.05.2026 | 20,84 | 21,14 | 20,63 | 21,11 | 1,96% | - |
| 21.05.2026 | 20,73 | 20,96 | 20,62 | 20,70 | -0,46% | - |
| 20.05.2026 | 20,64 | 20,93 | 20,45 | 20,80 | 0,60% | - |
| 19.05.2026 | 20,78 | 21,47 | 20,66 | 20,67 | -1,67% | - |
| 14.05.2026 | 21,02 | 21,02 | 21,02 | 21,02 | -0,33% | 828,00 |
| 12.05.2026 | 20,62 | 21,09 | 20,62 | 21,09 | 2,53% | 4.364,00 |
| 06.05.2026 | 20,31 | 20,57 | 20,31 | 20,57 | 1,93% | 2.462,00 |
| 05.05.2026 | 20,13 | 20,30 | 20,05 | 20,18 | 1,43% | 12.173,00 |
| 04.05.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,45% | - |
| 29.04.2026 | 19,81 | 19,81 | 19,81 | 19,81 | 1,46% | 149,00 |
| 27.04.2026 | 19,52 | 19,52 | 19,52 | 19,52 | -0,54% | 300,00 |
| 24.04.2026 | 19,63 | 19,63 | 19,63 | 19,63 | -0,91% | 500,00 |
| 23.04.2026 | 19,72 | 19,81 | 19,72 | 19,81 | 0,05% | 781,00 |
| 22.04.2026 | 19,90 | 19,90 | 19,80 | 19,80 | -0,53% | 9.463,00 |
| 21.04.2026 | 20,20 | 20,20 | 19,90 | 19,90 | -0,65% | 4.137,00 |
| 20.04.2026 | 20,00 | 20,03 | 20,00 | 20,03 | -3,84% | 510,00 |
| 17.04.2026 | 19,87 | 20,83 | 19,87 | 20,83 | 5,20% | 2.537,00 |
| 16.04.2026 | 20,00 | 20,00 | 19,72 | 19,80 | 2,94% | 10.761,00 |
| 15.04.2026 | 18,53 | 19,24 | 18,53 | 19,24 | 5,51% | 600,00 |
| 14.04.2026 | 18,21 | 18,23 | 18,21 | 18,23 | 1,39% | 350,00 |
| 10.04.2026 | 17,98 | 17,98 | 17,98 | 17,98 | 0,90% | 1.000,00 |
| 09.04.2026 | 17,68 | 17,82 | 17,68 | 17,82 | 0,99% | 300,00 |
| 08.04.2026 | 17,41 | 17,66 | 17,41 | 17,65 | 6,58% | 4.777,00 |
| 02.04.2026 | 16,44 | 16,56 | 16,44 | 16,56 | -2,45% | 631,00 |
| 01.04.2026 | 16,97 | 16,97 | 16,97 | 16,97 | 3,07% | 1.031,00 |
| 31.03.2026 | 16,46 | 16,47 | 16,46 | 16,47 | -1,23% | 1.062,00 |
| 30.03.2026 | 16,52 | 16,67 | 16,52 | 16,67 | -1,48% | 1.212,00 |
| 27.03.2026 | 16,92 | 16,92 | 16,92 | 16,92 | -2,34% | 150,00 |
| 26.03.2026 | 16,74 | 17,33 | 16,73 | 17,33 | -0,46% | 2.072,00 |
| 25.03.2026 | 16,93 | 17,41 | 16,91 | 17,41 | 7,84% | 3.144,00 |
| 24.03.2026 | 16,14 | 16,14 | 16,14 | 16,14 | 0,25% | 411,00 |
| 23.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,81% | 981,00 |
| 20.03.2026 | 16,10 | 16,10 | 15,72 | 15,97 | -0,90% | 2.546,00 |
| 18.03.2026 | 16,12 | 16,12 | 16,12 | 16,12 | 2,71% | 150,00 |
| 16.03.2026 | 15,69 | 15,69 | 15,69 | 15,69 | -0,92% | 531,00 |
| 13.03.2026 | 15,51 | 15,84 | 15,51 | 15,84 | 0,48% | 395,00 |
| 12.03.2026 | 16,13 | 16,13 | 15,75 | 15,76 | -4,51% | 1.976,00 |
| 11.03.2026 | 16,53 | 16,81 | 16,46 | 16,51 | 2,83% | 10.577,00 |
| 10.03.2026 | 16,19 | 16,19 | 16,05 | 16,05 | 2,20% | 530,00 |
| 09.03.2026 | 15,15 | 15,71 | 15,15 | 15,71 | 2,01% | 2.002,00 |
| 06.03.2026 | 16,00 | 16,04 | 15,40 | 15,40 | -5,55% | 2.791,00 |
| 05.03.2026 | 16,52 | 16,52 | 16,27 | 16,30 | -2,48% | 3.631,00 |
| 04.03.2026 | 16,72 | 16,72 | 16,72 | 16,72 | -2,51% | - |
| 03.03.2026 | 17,09 | 17,15 | 17,01 | 17,15 | -9,64% | 2.405,00 |
| 27.02.2026 | 19,29 | 19,36 | 18,98 | 18,98 | -4,07% | 2.785,00 |
| 26.02.2026 | 19,64 | 19,78 | 19,59 | 19,78 | 1,91% | 11.156,00 |
| 23.02.2026 | 19,41 | 19,41 | 19,41 | 19,41 | -0,92% | 156,00 |
| 20.02.2026 | 19,11 | 19,59 | 19,11 | 19,59 | 2,43% | 1.917,00 |
| 19.02.2026 | 19,72 | 19,72 | 19,13 | 19,13 | -1,47% | 2.428,00 |
| 18.02.2026 | 19,53 | 19,68 | 19,27 | 19,41 | -0,31% | 1.559,00 |
| 10.02.2026 | 19,15 | 19,59 | 19,15 | 19,47 | 2,34% | 2.875,00 |
| 09.02.2026 | 19,00 | 19,03 | 18,80 | 19,03 | -1,93% | 2.239,00 |
| 06.02.2026 | 18,75 | 19,40 | 18,75 | 19,40 | 2,67% | 380,00 |
| 05.02.2026 | 19,19 | 19,19 | 18,80 | 18,90 | -0,50% | 1.137,00 |
| 04.02.2026 | 19,06 | 19,32 | 18,99 | 18,99 | 6,03% | 8.125,00 |
| 03.02.2026 | 17,91 | 17,91 | 17,91 | 17,91 | 0,45% | 168,00 |
| 02.02.2026 | 17,50 | 17,83 | 17,50 | 17,83 | 0,59% | 1.136,00 |
| 30.01.2026 | 17,73 | 17,73 | 17,73 | 17,73 | 4,88% | 487,00 |
| 27.01.2026 | 16,81 | 16,90 | 16,81 | 16,90 | -2,45% | 1.018,00 |
| 23.01.2026 | 17,48 | 17,48 | 17,33 | 17,33 | -0,92% | 536,00 |
| 22.01.2026 | 17,48 | 17,50 | 17,48 | 17,49 | 1,78% | 1.059,00 |
| 21.01.2026 | 17,18 | 17,18 | 17,18 | 17,18 | 1,15% | 155,00 |
| 20.01.2026 | 16,99 | 16,99 | 16,99 | 16,99 | 0,32% | 1.024,00 |
| 19.01.2026 | 16,68 | 16,93 | 16,65 | 16,93 | -3,15% | 1.107,00 |
| 16.01.2026 | 17,53 | 17,53 | 17,45 | 17,48 | -2,46% | 578,00 |
| 15.01.2026 | 17,83 | 17,92 | 17,83 | 17,92 | -0,97% | 794,00 |
| 14.01.2026 | 18,16 | 18,16 | 18,00 | 18,10 | -0,88% | 651,00 |
| 13.01.2026 | 18,26 | 18,26 | 18,26 | 18,26 | 0,52% | 476,00 |
| 12.01.2026 | 18,18 | 18,18 | 18,16 | 18,16 | 0,67% | 1.610,00 |
| 02.01.2026 | 18,01 | 18,04 | 18,01 | 18,04 | 3,89% | 2.140,00 |
| 23.12.2025 | 17,50 | 17,50 | 17,37 | 17,37 | -0,26% | 2.226,00 |
| 22.12.2025 | 17,41 | 17,42 | 17,41 | 17,41 | 0,35% | 760,00 |
| 18.12.2025 | 17,11 | 17,35 | 17,11 | 17,35 | 1,02% | 1.991,00 |
| 17.12.2025 | 17,13 | 17,28 | 17,13 | 17,18 | -1,04% | 2.599,00 |
| 16.12.2025 | 17,10 | 17,36 | 17,10 | 17,36 | 2,57% | 500,00 |
| 15.12.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 0,53% | - |
| 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 |