26,690€
0,98%
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 |
|---|---|---|---|---|---|---|
| 03.07.2026 | 26,46 | 26,65 | 26,46 | 26,65 | 0,83% | 12,00 |
| 02.07.2026 | 26,02 | 26,43 | 26,02 | 26,43 | 1,58% | 272,00 |
| 01.07.2026 | 25,94 | 26,04 | 25,94 | 26,02 | -0,19% | 837,00 |
| 30.06.2026 | 25,89 | 26,07 | 25,77 | 26,07 | 1,05% | 418,00 |
| 29.06.2026 | 25,92 | 26,12 | 25,72 | 25,80 | -0,25% | 11,00 |
| 26.06.2026 | 25,99 | 26,10 | 25,74 | 25,87 | -1,28% | - |
| 25.06.2026 | 26,06 | 26,28 | 26,02 | 26,20 | 0,04% | - |
| 24.06.2026 | 26,13 | 26,23 | 25,76 | 26,19 | 0,58% | - |
| 23.06.2026 | 25,96 | 26,46 | 25,89 | 26,04 | -1,10% | - |
| 22.06.2026 | 26,40 | 26,40 | 26,08 | 26,33 | -0,04% | - |
| 19.06.2026 | 26,28 | 26,48 | 26,26 | 26,34 | 0,04% | - |
| 18.06.2026 | 26,01 | 26,33 | 26,01 | 26,33 | 0,50% | 130,00 |
| 17.06.2026 | 25,91 | 26,20 | 25,91 | 26,20 | -0,38% | 7.080,00 |
| 16.06.2026 | 26,06 | 26,30 | 26,06 | 26,30 | 1,15% | 225,00 |
| 15.06.2026 | 26,00 | 26,09 | 25,99 | 26,00 | 0,78% | 445,00 |
| 12.06.2026 | 25,37 | 25,80 | 25,36 | 25,80 | 4,28% | 1.130,00 |
| 11.06.2026 | 24,88 | 24,90 | 24,74 | 24,74 | -0,72% | 941,00 |
| 10.06.2026 | 25,49 | 25,49 | 24,92 | 24,92 | -0,99% | 1.052,00 |
| 09.06.2026 | 24,92 | 25,17 | 24,65 | 25,17 | 3,88% | 891,00 |
| 08.06.2026 | 23,69 | 24,23 | 23,60 | 24,23 | 12,23% | 4.150,00 |
| 05.06.2026 | 21,59 | 21,59 | 21,59 | 21,59 | 0,70% | 384,00 |
| 04.06.2026 | 21,45 | 21,67 | 21,11 | 21,44 | -1,29% | - |
| 03.06.2026 | 21,72 | 21,72 | 21,72 | 21,72 | -0,87% | 100,00 |
| 02.06.2026 | 21,82 | 22,09 | 21,71 | 21,91 | 0,69% | - |
| 01.06.2026 | 22,18 | 22,26 | 21,70 | 21,76 | -2,29% | - |
| 29.05.2026 | 21,94 | 22,37 | 21,94 | 22,27 | 1,23% | 2.032,00 |
| 28.05.2026 | 21,75 | 22,00 | 21,52 | 22,00 | 3,00% | 1.827,00 |
| 27.05.2026 | 21,22 | 21,36 | 21,22 | 21,36 | 1,42% | 261,00 |
| 26.05.2026 | 21,06 | 21,23 | 21,06 | 21,06 | -0,61% | 354,00 |
| 25.05.2026 | 21,14 | 21,19 | 21,13 | 21,19 | 0,40% | 1.527,00 |
| 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 |