15,783€
-9,03%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,03 | 17,14 | 15,23 | 15,79 | -9,02% | - |
| 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 |
| 23.01.2025 | 17,90 | 18,23 | 17,90 | 18,20 | 1,39% | 43,00 |
| 22.01.2025 | 18,18 | 18,18 | 17,95 | 17,95 | 0,84% | 167,00 |
| 17.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,04% | 2,00 |
| 15.01.2025 | 17,44 | 17,44 | 17,44 | 17,44 | 0,37% | 6,00 |
| 14.01.2025 | 17,21 | 17,38 | 17,21 | 17,38 | -0,23% | 2,00 |
| 10.01.2025 | 17,57 | 17,58 | 17,42 | 17,42 | 0,43% | 6,00 |
| 08.01.2025 | 17,33 | 17,40 | 17,30 | 17,34 | 1,34% | 46,00 |
| 07.01.2025 | 17,07 | 17,11 | 17,07 | 17,11 | 0,47% | 2,00 |
| 06.01.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 2,16% | 18,00 |
| 03.01.2025 | 16,73 | 16,73 | 16,67 | 16,67 | -0,77% | 2,00 |
| 02.01.2025 | 16,85 | 16,85 | 16,80 | 16,80 | 0,15% | 305,00 |
| 30.12.2024 | 16,86 | 16,86 | 16,68 | 16,78 | -0,77% | 5,00 |
| 27.12.2024 | 16,70 | 16,91 | 16,70 | 16,91 | 2,08% | 2.001,00 |
| 23.12.2024 | 16,57 | 16,57 | 16,56 | 16,56 | 1,28% | 34,00 |
| 20.12.2024 | 16,33 | 16,35 | 16,33 | 16,35 | -4,41% | 109,00 |
| 18.12.2024 | 16,84 | 17,11 | 16,84 | 17,11 | 0,41% | 66,00 |
| 17.12.2024 | 16,97 | 17,04 | 16,97 | 17,04 | -0,38% | 2.350,00 |
| 16.12.2024 | 17,11 | 17,11 | 17,02 | 17,10 | -0,06% | 183,00 |
| 13.12.2024 | 17,00 | 17,11 | 17,00 | 17,11 | 0,59% | 123,00 |
| 12.12.2024 | 16,98 | 17,01 | 16,90 | 17,01 | 1,31% | 7,00 |
| 11.12.2024 | 16,75 | 16,79 | 16,75 | 16,79 | 0,48% | 133,00 |
| 10.12.2024 | 16,60 | 16,76 | 16,60 | 16,71 | 1,15% | 57,00 |
| 09.12.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -0,30% | 21,00 |
| 06.12.2024 | 16,49 | 16,58 | 16,49 | 16,57 | 2,06% | 43,00 |
| 05.12.2024 | 16,13 | 16,24 | 16,13 | 16,24 | 4,34% | 322,00 |
| 04.12.2024 | 15,56 | 15,56 | 15,56 | 15,56 | 0,61% | 9,00 |
| 03.12.2024 | 15,62 | 15,62 | 15,47 | 15,47 | 2,18% | 69,00 |
| 02.12.2024 | 15,14 | 15,14 | 15,14 | 15,14 | 0,03% | 4,00 |
| 28.11.2024 | 15,10 | 15,13 | 15,10 | 15,13 | 3,28% | 1.055,00 |
| 27.11.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -1,94% | 1,00 |
| 25.11.2024 | 14,94 | 14,94 | 14,94 | 14,94 | 1,43% | 300,00 |
| 22.11.2024 | 14,73 | 14,73 | 14,73 | 14,73 | 1,59% | 65,00 |
| 21.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 300,00 |
| 19.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -3,69% | 40,00 |
| 15.11.2024 | 15,15 | 15,15 | 15,06 | 15,06 | -0,33% | 58,00 |
| 13.11.2024 | 15,11 | 15,11 | 15,11 | 15,11 | 0,00% | 41,00 |
| 12.11.2024 | 15,18 | 15,18 | 15,11 | 15,11 | 1,14% | 1.238,00 |
| 07.11.2024 | 14,90 | 14,98 | 14,79 | 14,94 | 2,96% | 853,00 |
| 06.11.2024 | 14,51 | 14,51 | 14,51 | 14,51 | 0,21% | 42,00 |
| 04.11.2024 | 14,53 | 14,53 | 14,48 | 14,48 | -0,92% | 61,00 |
| 01.11.2024 | 14,61 | 14,61 | 14,61 | 14,61 | -4,10% | 7,00 |
| 30.10.2024 | 15,24 | 15,24 | 15,24 | 15,24 | -0,75% | 33,00 |
| 29.10.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 1,35% | 327,00 |
| 28.10.2024 | 15,15 | 15,15 | 15,15 | 15,15 | -1,59% | 13,00 |
| 18.10.2024 | 15,38 | 15,39 | 15,38 | 15,39 | 1,02% | 175,00 |
| 17.10.2024 | 15,24 | 15,24 | 15,24 | 15,24 | 1,84% | 940,00 |
| 16.10.2024 | 14,96 | 14,96 | 14,96 | 14,96 | -0,27% | 42,00 |
| 15.10.2024 | 15,04 | 15,04 | 15,00 | 15,00 | 0,70% | 78,00 |
| 11.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,07% | 57,00 |
| 10.10.2024 | 14,88 | 14,89 | 14,88 | 14,89 | -1,33% | 8.509,00 |
| 02.10.2024 | 14,89 | 15,09 | 14,89 | 15,09 | -1,08% | 1.450,00 |
| 01.10.2024 | 15,35 | 15,35 | 15,25 | 15,25 | -0,68% | 27,00 |
| 30.09.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 0,36% | 729,00 |
| 23.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,46% | 6,00 |
| 20.09.2024 | 15,53 | 15,54 | 15,37 | 15,37 | 0,03% | 1.175,00 |
| 17.09.2024 | 15,37 | 15,37 | 15,37 | 15,37 | 2,43% | 250,00 |