21,530€
0,75%
Echtzeit-Aktienkurs FINECOBANK BCA FIN.EO-,33
Bid:
Ask:
Aktienkurse zur FINECOBANK BCA FIN.EO-,33 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 21,57 | 21,57 | 21,57 | 21,57 | 0,94% | 468,00 |
| 13.05.2026 | 21,13 | 21,37 | 21,13 | 21,37 | -0,28% | 8,00 |
| 12.05.2026 | 21,73 | 21,73 | 21,43 | 21,43 | -1,56% | 675,00 |
| 11.05.2026 | 21,97 | 21,97 | 21,77 | 21,77 | 1,33% | 15,00 |
| 08.05.2026 | 21,33 | 21,70 | 21,33 | 21,49 | -1,63% | - |
| 07.05.2026 | 22,11 | 22,11 | 21,65 | 21,84 | 0,28% | 19,00 |
| 06.05.2026 | 21,78 | 21,78 | 21,78 | 21,78 | 4,41% | 28,00 |
| 05.05.2026 | 20,86 | 20,86 | 20,86 | 20,86 | -0,48% | 200,00 |
| 04.05.2026 | 21,03 | 21,14 | 20,96 | 20,96 | -0,21% | 107,00 |
| 30.04.2026 | 20,92 | 21,07 | 20,67 | 21,01 | -0,36% | - |
| 29.04.2026 | 21,29 | 21,29 | 21,01 | 21,08 | -1,50% | - |
| 28.04.2026 | 21,22 | 21,40 | 21,22 | 21,40 | 0,85% | 192,00 |
| 27.04.2026 | 20,95 | 21,22 | 20,95 | 21,22 | 0,52% | 464,00 |
| 24.04.2026 | 21,34 | 21,53 | 21,11 | 21,11 | -1,68% | 10,00 |
| 23.04.2026 | 21,45 | 21,49 | 21,45 | 21,47 | -1,78% | 8,00 |
| 22.04.2026 | 21,64 | 21,86 | 21,64 | 21,86 | -0,23% | 215,00 |
| 21.04.2026 | 21,91 | 21,91 | 21,91 | 21,91 | -1,26% | 1,00 |
| 20.04.2026 | 22,24 | 22,24 | 22,03 | 22,19 | -0,85% | 99,00 |
| 17.04.2026 | 21,67 | 22,46 | 21,67 | 22,38 | 3,04% | 607,00 |
| 16.04.2026 | 21,85 | 21,85 | 21,63 | 21,72 | 0,18% | 129,00 |
| 15.04.2026 | 21,38 | 21,68 | 21,38 | 21,68 | 1,45% | 569,00 |
| 14.04.2026 | 21,15 | 21,58 | 21,15 | 21,37 | 3,54% | 1.221,00 |
| 13.04.2026 | 20,59 | 20,64 | 20,52 | 20,64 | -0,77% | 66,00 |
| 10.04.2026 | 20,90 | 20,90 | 20,70 | 20,80 | -0,38% | 1.693,00 |
| 09.04.2026 | 20,68 | 20,93 | 20,56 | 20,88 | 1,02% | 580,00 |
| 08.04.2026 | 20,34 | 20,91 | 20,29 | 20,67 | 5,06% | 2.983,00 |
| 07.04.2026 | 19,46 | 19,68 | 19,27 | 19,68 | 1,00% | 8,00 |
| 02.04.2026 | 19,27 | 19,48 | 19,27 | 19,48 | -1,22% | 4,00 |
| 01.04.2026 | 19,38 | 19,72 | 19,29 | 19,72 | 3,84% | 1.667,00 |
| 31.03.2026 | 18,99 | 19,02 | 18,99 | 18,99 | 1,04% | 118,00 |
| 30.03.2026 | 18,71 | 18,80 | 18,66 | 18,80 | 0,33% | 53,00 |
| 27.03.2026 | 18,84 | 18,93 | 18,61 | 18,73 | -0,65% | - |
| 26.03.2026 | 18,86 | 18,86 | 18,86 | 18,86 | -1,54% | 173,00 |
| 25.03.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,45% | 140,00 |
| 24.03.2026 | 18,87 | 19,07 | 18,72 | 19,07 | 2,09% | 400,00 |
| 23.03.2026 | 17,68 | 18,75 | 17,68 | 18,68 | 2,36% | 353,00 |
| 20.03.2026 | 18,24 | 18,25 | 18,24 | 18,25 | -1,27% | 138,00 |
| 19.03.2026 | 18,74 | 18,74 | 18,48 | 18,48 | -4,37% | 129,00 |
| 18.03.2026 | 19,13 | 19,33 | 19,13 | 19,33 | 1,52% | 382,00 |
| 17.03.2026 | 18,74 | 19,04 | 18,74 | 19,04 | 1,85% | 253,00 |
| 16.03.2026 | 18,89 | 18,89 | 18,69 | 18,69 | -0,40% | 139,00 |
| 13.03.2026 | 18,97 | 18,97 | 18,77 | 18,77 | -1,26% | 454,00 |
| 12.03.2026 | 19,13 | 19,13 | 19,00 | 19,01 | -3,36% | 91,00 |
| 11.03.2026 | 19,54 | 19,67 | 19,54 | 19,67 | -0,03% | 970,00 |
| 10.03.2026 | 19,67 | 19,67 | 19,67 | 19,67 | 2,45% | 750,00 |
| 09.03.2026 | 18,70 | 19,20 | 18,70 | 19,20 | 1,27% | 2,00 |
| 06.03.2026 | 19,05 | 19,05 | 18,96 | 18,96 | -0,32% | 755,00 |
| 05.03.2026 | 19,59 | 19,62 | 19,02 | 19,02 | -1,73% | 2.198,00 |
| 04.03.2026 | 19,57 | 19,57 | 19,36 | 19,36 | 1,04% | 1.331,00 |
| 03.03.2026 | 19,68 | 19,68 | 19,16 | 19,16 | -5,27% | 679,00 |
| 02.03.2026 | 19,68 | 20,22 | 19,39 | 20,22 | 0,45% | 1.324,00 |
| 27.02.2026 | 20,38 | 20,38 | 20,11 | 20,13 | -1,32% | 822,00 |
| 26.02.2026 | 20,27 | 20,40 | 20,21 | 20,40 | -0,20% | 349,00 |
| 25.02.2026 | 20,19 | 20,44 | 20,19 | 20,44 | 5,69% | 1.337,00 |
| 24.02.2026 | 19,67 | 19,86 | 19,34 | 19,34 | -4,12% | 964,00 |
| 23.02.2026 | 19,98 | 20,17 | 19,81 | 20,17 | 1,92% | 1.205,00 |
| 20.02.2026 | 19,82 | 19,87 | 19,78 | 19,79 | -0,50% | 420,00 |
| 19.02.2026 | 19,98 | 19,98 | 19,89 | 19,89 | -0,45% | 392,00 |
| 18.02.2026 | 19,48 | 19,98 | 19,48 | 19,98 | 3,74% | 411,00 |
| 17.02.2026 | 19,36 | 19,36 | 19,16 | 19,26 | 1,05% | 2.257,00 |
| 16.02.2026 | 19,91 | 19,91 | 19,03 | 19,06 | -2,08% | 3.015,00 |
| 13.02.2026 | 19,77 | 19,77 | 19,12 | 19,47 | -1,79% | 2.641,00 |
| 12.02.2026 | 20,47 | 20,57 | 19,82 | 19,82 | -3,18% | 6.952,00 |
| 11.02.2026 | 21,70 | 21,70 | 20,12 | 20,47 | -8,12% | 10.294,00 |
| 10.02.2026 | 22,36 | 22,59 | 22,28 | 22,28 | -1,42% | 4,00 |
| 09.02.2026 | 22,58 | 22,78 | 22,07 | 22,60 | 0,22% | 458,00 |
| 06.02.2026 | 22,61 | 22,64 | 22,22 | 22,55 | 0,99% | 925,00 |
| 05.02.2026 | 22,41 | 22,54 | 22,33 | 22,33 | -0,93% | 234,00 |
| 04.02.2026 | 22,73 | 22,77 | 22,54 | 22,54 | -2,09% | 68,00 |
| 03.02.2026 | 22,91 | 23,02 | 22,89 | 23,02 | 1,32% | 171,00 |
| 02.02.2026 | 21,96 | 22,72 | 21,96 | 22,72 | 2,53% | 407,00 |
| 30.01.2026 | 22,37 | 22,37 | 22,16 | 22,16 | -0,58% | 74,00 |
| 29.01.2026 | 22,28 | 22,29 | 22,22 | 22,29 | -0,11% | 146,00 |
| 28.01.2026 | 22,28 | 22,37 | 21,92 | 22,32 | 0,47% | - |
| 27.01.2026 | 21,97 | 22,21 | 21,97 | 22,21 | 1,60% | 821,00 |
| 26.01.2026 | 21,92 | 21,92 | 21,65 | 21,86 | 0,09% | 5.025,00 |
| 23.01.2026 | 22,36 | 22,36 | 21,84 | 21,84 | -2,46% | 267,00 |
| 22.01.2026 | 22,27 | 22,39 | 22,17 | 22,39 | 1,45% | 553,00 |
| 21.01.2026 | 21,98 | 22,07 | 21,68 | 22,07 | -1,30% | 163,00 |
| 20.01.2026 | 22,38 | 22,38 | 22,36 | 22,36 | -0,93% | 11,00 |
| 19.01.2026 | 22,53 | 22,57 | 22,32 | 22,57 | -1,18% | 552,00 |
| 16.01.2026 | 22,60 | 22,85 | 22,40 | 22,84 | 1,29% | 108,00 |
| 15.01.2026 | 22,59 | 22,59 | 22,55 | 22,55 | 0,40% | 243,00 |
| 14.01.2026 | 22,56 | 22,58 | 22,42 | 22,46 | -0,88% | 150,00 |
| 13.01.2026 | 22,54 | 22,66 | 22,53 | 22,66 | 0,80% | 3,00 |
| 12.01.2026 | 22,65 | 22,65 | 22,48 | 22,48 | 0,36% | 374,00 |
| 09.01.2026 | 22,71 | 22,83 | 22,40 | 22,40 | 0,09% | 4.634,00 |
| 08.01.2026 | 22,54 | 22,54 | 22,38 | 22,38 | -0,93% | 491,00 |
| 07.01.2026 | 22,86 | 22,86 | 22,59 | 22,59 | -1,61% | 408,00 |
| 06.01.2026 | 22,80 | 22,96 | 22,74 | 22,96 | 1,10% | 4,00 |
| 05.01.2026 | 22,72 | 22,72 | 22,48 | 22,71 | 1,02% | 554,00 |
| 02.01.2026 | 22,44 | 22,49 | 22,28 | 22,48 | 1,77% | 7,00 |
| 30.12.2025 | 22,03 | 22,09 | 22,03 | 22,09 | 0,05% | 20,00 |
| 29.12.2025 | 22,20 | 22,20 | 21,90 | 22,08 | 0,05% | 201,00 |
| 23.12.2025 | 22,23 | 22,23 | 22,06 | 22,07 | -0,36% | 249,00 |
| 22.12.2025 | 22,03 | 22,15 | 22,03 | 22,15 | -0,05% | 50,00 |
| 19.12.2025 | 22,01 | 22,16 | 21,96 | 22,16 | 1,56% | 2.455,00 |
| 18.12.2025 | 21,49 | 21,82 | 21,49 | 21,82 | 1,39% | 1.005,00 |
| 17.12.2025 | 21,49 | 21,57 | 21,49 | 21,52 | -0,09% | 390,00 |
| 16.12.2025 | 21,52 | 21,55 | 21,52 | 21,54 | 1,75% | 223,00 |