18,400€
-1,35%
Echtzeit-Aktienkurs FINECOBANK BCA FIN.EO-,33
Bid:
Ask:
Aktienkurse zur FINECOBANK BCA FIN.EO-,33 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 18,55 | 18,65 | 18,43 | 18,47 | -0,98% | - |
| 03.07.2025 | 18,42 | 18,69 | 18,42 | 18,65 | 1,90% | - |
| 02.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,53% | 2,00 |
| 01.07.2025 | 18,88 | 18,88 | 18,59 | 18,59 | -1,61% | 25,00 |
| 30.06.2025 | 18,89 | 18,89 | 18,89 | 18,89 | -0,11% | 3,00 |
| 27.06.2025 | 18,91 | 18,91 | 18,91 | 18,91 | -0,63% | 2,00 |
| 26.06.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 0,07% | 11,00 |
| 25.06.2025 | 19,16 | 19,28 | 18,95 | 19,02 | -0,01% | - |
| 24.06.2025 | 19,08 | 19,08 | 19,02 | 19,02 | 0,96% | 10,00 |
| 23.06.2025 | 18,83 | 18,95 | 18,83 | 18,84 | -1,02% | 404,00 |
| 20.06.2025 | 18,89 | 19,04 | 18,89 | 19,04 | 1,71% | 38,00 |
| 19.06.2025 | 18,71 | 18,85 | 18,55 | 18,72 | -0,87% | - |
| 18.06.2025 | 18,95 | 19,17 | 18,74 | 18,88 | -0,58% | - |
| 17.06.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -0,52% | 78,00 |
| 16.06.2025 | 18,98 | 19,16 | 18,98 | 19,09 | 0,21% | 402,00 |
| 13.06.2025 | 19,11 | 19,11 | 19,05 | 19,05 | -1,70% | 2.902,00 |
| 12.06.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -0,87% | 3,00 |
| 11.06.2025 | 19,32 | 19,55 | 19,32 | 19,55 | 1,90% | 44,00 |
| 10.06.2025 | 19,36 | 19,36 | 19,19 | 19,19 | -0,52% | 34,00 |
| 09.06.2025 | 19,34 | 19,34 | 19,29 | 19,29 | 0,44% | 2,00 |
| 06.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,26% | 63,00 |
| 05.06.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 1,24% | 24,00 |
| 04.06.2025 | 19,04 | 19,04 | 18,92 | 18,92 | -0,63% | 618,00 |
| 03.06.2025 | 18,78 | 19,04 | 18,78 | 19,04 | 0,53% | 19,00 |
| 02.06.2025 | 19,00 | 19,00 | 18,91 | 18,94 | -1,30% | 464,00 |
| 29.05.2025 | 19,09 | 19,19 | 19,09 | 19,19 | 1,70% | 9,00 |
| 28.05.2025 | 18,87 | 18,87 | 18,87 | 18,87 | 0,69% | 2,00 |
| 27.05.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -0,05% | 66,00 |
| 23.05.2025 | 19,15 | 19,15 | 18,69 | 18,75 | -2,19% | 354,00 |
| 22.05.2025 | 19,34 | 19,34 | 19,17 | 19,17 | -0,75% | 2,00 |
| 21.05.2025 | 18,88 | 19,36 | 18,88 | 19,31 | 2,06% | 1.468,00 |
| 20.05.2025 | 18,84 | 18,94 | 18,84 | 18,92 | 0,37% | 3.919,00 |
| 19.05.2025 | 18,63 | 18,85 | 18,63 | 18,85 | -2,96% | 111,00 |
| 16.05.2025 | 19,15 | 19,48 | 18,97 | 19,43 | 1,60% | 514,00 |
| 15.05.2025 | 18,87 | 19,12 | 18,87 | 19,12 | 2,74% | 81,00 |
| 13.05.2025 | 18,18 | 18,61 | 18,18 | 18,61 | 0,40% | 3,00 |
| 12.05.2025 | 18,50 | 18,54 | 18,50 | 18,54 | 2,06% | 41,00 |
| 09.05.2025 | 17,89 | 18,16 | 17,89 | 18,16 | 0,75% | 507,00 |
| 08.05.2025 | 18,03 | 18,03 | 18,03 | 18,03 | 0,84% | 35,00 |
| 07.05.2025 | 17,93 | 17,94 | 17,74 | 17,88 | -1,30% | 4.285,00 |
| 05.05.2025 | 18,12 | 18,12 | 17,96 | 18,11 | 0,33% | 130,00 |
| 02.05.2025 | 17,68 | 18,05 | 17,68 | 18,05 | 3,88% | 603,00 |
| 30.04.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -1,36% | 2,00 |
| 29.04.2025 | 17,45 | 17,62 | 17,45 | 17,62 | 1,64% | 36,00 |
| 28.04.2025 | 17,56 | 17,56 | 17,33 | 17,33 | 0,14% | 71,00 |
| 25.04.2025 | 17,31 | 17,31 | 17,31 | 17,31 | 0,44% | 133,00 |
| 23.04.2025 | 17,09 | 17,23 | 17,09 | 17,23 | 1,95% | 545,00 |
| 22.04.2025 | 17,16 | 17,16 | 16,72 | 16,90 | 0,72% | 6,00 |
| 16.04.2025 | 17,07 | 17,17 | 16,78 | 16,78 | -3,09% | 1.180,00 |
| 15.04.2025 | 17,05 | 17,52 | 17,05 | 17,32 | 2,82% | 521,00 |
| 14.04.2025 | 16,76 | 16,90 | 16,75 | 16,84 | 2,87% | 572,00 |
| 11.04.2025 | 16,58 | 16,58 | 16,28 | 16,37 | 1,68% | 745,00 |
| 10.04.2025 | 16,62 | 17,00 | 16,10 | 16,10 | 5,71% | 705,00 |
| 09.04.2025 | 15,21 | 15,32 | 15,21 | 15,23 | -1,87% | 6.439,00 |
| 08.04.2025 | 15,40 | 15,56 | 15,39 | 15,52 | 0,88% | 614,00 |
| 07.04.2025 | 15,06 | 15,43 | 14,52 | 15,39 | -2,07% | 2.580,00 |
| 04.04.2025 | 17,37 | 17,37 | 15,71 | 15,71 | -9,45% | 280,00 |
| 03.04.2025 | 17,50 | 17,50 | 17,09 | 17,35 | -5,40% | 1.425,00 |
| 02.04.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -0,24% | 1,00 |
| 01.04.2025 | 18,18 | 18,39 | 18,18 | 18,39 | 0,88% | 813,00 |
| 31.03.2025 | 18,00 | 18,23 | 17,96 | 18,23 | -0,87% | 115,00 |
| 28.03.2025 | 18,48 | 18,48 | 18,39 | 18,39 | -1,71% | 1.065,00 |
| 27.03.2025 | 18,71 | 18,71 | 18,71 | 18,71 | -1,32% | 274,00 |
| 26.03.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 0,11% | 10,00 |
| 25.03.2025 | 18,67 | 18,94 | 18,67 | 18,94 | 0,48% | 29,00 |
| 24.03.2025 | 18,89 | 18,89 | 18,85 | 18,85 | 1,29% | 2,00 |
| 21.03.2025 | 18,61 | 18,61 | 18,61 | 18,61 | 0,32% | 754,00 |
| 20.03.2025 | 18,60 | 18,60 | 18,48 | 18,55 | -0,59% | 2.474,00 |
| 19.03.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -1,01% | 100,00 |
| 18.03.2025 | 18,82 | 18,85 | 18,82 | 18,85 | 1,18% | 150,00 |
| 17.03.2025 | 18,63 | 18,63 | 18,63 | 18,63 | -0,27% | 1,00 |
| 14.03.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 2,13% | 51,00 |
| 13.03.2025 | 18,36 | 18,36 | 18,24 | 18,29 | -1,06% | 94,00 |
| 12.03.2025 | 18,53 | 18,53 | 18,48 | 18,48 | 0,82% | 2,00 |
| 11.03.2025 | 18,00 | 18,33 | 18,00 | 18,33 | 0,22% | 626,00 |
| 10.03.2025 | 18,68 | 18,68 | 18,29 | 18,29 | -4,69% | 162,00 |
| 07.03.2025 | 19,23 | 19,30 | 19,19 | 19,19 | 1,13% | 173,00 |
| 06.03.2025 | 18,21 | 19,01 | 18,21 | 18,98 | 5,59% | 1.698,00 |
| 04.03.2025 | 17,97 | 17,97 | 17,97 | 17,97 | -0,66% | 2,00 |
| 03.03.2025 | 17,77 | 18,20 | 17,77 | 18,09 | 0,95% | 775,00 |
| 28.02.2025 | 17,69 | 17,92 | 17,68 | 17,92 | 0,84% | 113,00 |
| 27.02.2025 | 18,20 | 18,20 | 17,77 | 17,77 | -0,56% | 94,00 |
| 25.02.2025 | 17,87 | 17,87 | 17,87 | 17,87 | 1,59% | 417,00 |
| 24.02.2025 | 17,50 | 17,59 | 17,50 | 17,59 | 0,34% | 1.037,00 |
| 21.02.2025 | 17,79 | 17,79 | 17,53 | 17,53 | -2,23% | 1.012,00 |
| 20.02.2025 | 17,93 | 17,93 | 17,93 | 17,93 | 1,13% | 6,00 |
| 19.02.2025 | 17,72 | 17,73 | 17,72 | 17,73 | -0,87% | 284,00 |
| 18.02.2025 | 17,91 | 17,98 | 17,89 | 17,89 | -1,43% | 361,00 |
| 13.02.2025 | 18,03 | 18,15 | 18,03 | 18,15 | 0,25% | 910,00 |
| 12.02.2025 | 18,14 | 18,14 | 18,08 | 18,10 | 0,72% | 1.315,00 |
| 11.02.2025 | 17,82 | 17,97 | 17,82 | 17,97 | 0,34% | 814,00 |
| 07.02.2025 | 18,17 | 18,17 | 17,91 | 17,91 | -2,61% | 94,00 |
| 06.02.2025 | 18,22 | 18,42 | 18,22 | 18,39 | 1,43% | 184,00 |
| 05.02.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 0,22% | 28,00 |
| 04.02.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -0,25% | 1,00 |
| 03.02.2025 | 18,13 | 18,14 | 18,13 | 18,14 | -1,49% | 5,00 |
| 31.01.2025 | 18,39 | 18,45 | 18,39 | 18,41 | 0,35% | 785,00 |
| 30.01.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 1,35% | 20,00 |
| 28.01.2025 | 18,23 | 18,23 | 18,10 | 18,10 | -0,98% | 10,00 |
| 27.01.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 0,47% | 434,00 |