21,265€
-1,28%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 21,50 | 21,73 | 21,25 | 21,69 | 0,70% | - |
| 16.12.2025 | 21,52 | 21,55 | 21,52 | 21,54 | 1,75% | 223,00 |
| 15.12.2025 | 20,97 | 21,17 | 20,96 | 21,17 | 0,05% | 514,00 |
| 12.12.2025 | 21,10 | 21,16 | 21,08 | 21,16 | 0,91% | 309,00 |
| 11.12.2025 | 20,95 | 20,97 | 20,95 | 20,97 | 0,82% | 279,00 |
| 10.12.2025 | 20,47 | 20,80 | 20,47 | 20,80 | 1,02% | 533,00 |
| 09.12.2025 | 20,57 | 20,66 | 20,57 | 20,59 | 0,68% | 1.665,00 |
| 08.12.2025 | 20,45 | 20,45 | 20,41 | 20,45 | 0,20% | 711,00 |
| 05.12.2025 | 20,77 | 20,77 | 20,41 | 20,41 | -1,16% | 853,00 |
| 04.12.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 1,08% | 300,00 |
| 03.12.2025 | 20,66 | 20,66 | 20,43 | 20,43 | -1,78% | 32,00 |
| 02.12.2025 | 20,89 | 20,90 | 20,80 | 20,80 | -0,24% | 1.059,00 |
| 01.12.2025 | 20,97 | 21,18 | 20,74 | 20,85 | -1,14% | 809,00 |
| 28.11.2025 | 21,24 | 21,24 | 21,09 | 21,09 | -0,09% | 9,00 |
| 27.11.2025 | 21,11 | 21,11 | 21,11 | 21,11 | 0,91% | 504,00 |
| 26.11.2025 | 21,04 | 21,04 | 20,77 | 20,92 | 1,75% | 1.131,00 |
| 25.11.2025 | 20,61 | 20,61 | 20,56 | 20,56 | -0,77% | 2,00 |
| 24.11.2025 | 20,70 | 20,72 | 20,70 | 20,72 | 0,58% | 3,00 |
| 21.11.2025 | 20,45 | 20,86 | 20,42 | 20,60 | -0,19% | - |
| 20.11.2025 | 20,87 | 20,87 | 20,64 | 20,64 | 0,00% | 769,00 |
| 19.11.2025 | 20,63 | 20,64 | 20,54 | 20,64 | -0,36% | 294,00 |
| 18.11.2025 | 20,79 | 21,11 | 20,47 | 20,72 | -1,68% | - |
| 17.11.2025 | 21,30 | 21,30 | 21,07 | 21,07 | -0,82% | 2,00 |
| 14.11.2025 | 21,65 | 21,68 | 21,05 | 21,25 | -2,81% | - |
| 13.11.2025 | 21,45 | 21,86 | 21,45 | 21,86 | 2,01% | 1.728,00 |
| 12.11.2025 | 21,74 | 21,74 | 21,43 | 21,43 | -0,42% | 5,00 |
| 11.11.2025 | 21,45 | 21,71 | 21,45 | 21,52 | 1,18% | 1.305,00 |
| 10.11.2025 | 21,24 | 21,47 | 21,24 | 21,27 | 1,19% | 2.560,00 |
| 07.11.2025 | 20,86 | 21,02 | 20,86 | 21,02 | -0,90% | 190,00 |
| 06.11.2025 | 21,22 | 21,22 | 20,96 | 21,21 | 0,62% | 1.148,00 |
| 05.11.2025 | 20,34 | 21,08 | 20,08 | 21,08 | 4,20% | 1.100,00 |
| 04.11.2025 | 19,90 | 20,23 | 19,90 | 20,23 | 1,40% | 74,00 |
| 03.11.2025 | 19,97 | 20,05 | 19,95 | 19,95 | 0,53% | 4,00 |
| 31.10.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 0,89% | 3,00 |
| 30.10.2025 | 19,84 | 20,00 | 19,67 | 19,67 | -1,63% | 1.372,00 |
| 29.10.2025 | 19,30 | 20,01 | 19,30 | 20,00 | 4,09% | 3.170,00 |
| 28.10.2025 | 19,32 | 19,32 | 19,21 | 19,21 | -0,05% | 367,00 |
| 27.10.2025 | 19,22 | 19,41 | 19,20 | 19,22 | 0,60% | 1.273,00 |
| 24.10.2025 | 19,00 | 19,11 | 19,00 | 19,11 | 0,47% | 1.849,00 |
| 23.10.2025 | 19,13 | 19,13 | 19,02 | 19,02 | -0,16% | 3,00 |
| 22.10.2025 | 18,85 | 19,30 | 18,77 | 19,05 | 0,74% | - |
| 21.10.2025 | 18,91 | 18,91 | 18,91 | 18,91 | 0,77% | 282,00 |
| 20.10.2025 | 19,00 | 19,00 | 18,76 | 18,76 | -0,03% | 910,00 |
| 17.10.2025 | 18,75 | 18,84 | 18,59 | 18,77 | -1,08% | 2.046,00 |
| 16.10.2025 | 18,91 | 18,97 | 18,91 | 18,97 | 1,25% | 3,00 |
| 15.10.2025 | 18,90 | 18,96 | 18,54 | 18,74 | -0,56% | - |
| 14.10.2025 | 18,74 | 18,84 | 18,74 | 18,84 | 2,66% | 381,00 |
| 13.10.2025 | 18,30 | 18,60 | 18,16 | 18,35 | -0,45% | - |
| 10.10.2025 | 18,40 | 18,44 | 18,40 | 18,44 | -0,11% | 394,00 |
| 09.10.2025 | 18,56 | 18,56 | 18,46 | 18,46 | -1,52% | 1.244,00 |
| 08.10.2025 | 18,59 | 18,74 | 18,42 | 18,74 | 1,11% | 635,00 |
| 07.10.2025 | 18,62 | 18,83 | 18,53 | 18,54 | 0,73% | 137,00 |
| 06.10.2025 | 18,26 | 18,40 | 18,22 | 18,40 | 0,57% | 4,00 |
| 03.10.2025 | 18,39 | 18,41 | 18,30 | 18,30 | -0,41% | 1.211,00 |
| 02.10.2025 | 18,54 | 18,54 | 18,37 | 18,37 | 0,05% | 4,00 |
| 01.10.2025 | 18,24 | 18,37 | 18,24 | 18,36 | -1,16% | 1.888,00 |
| 30.09.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 0,92% | 3,00 |
| 29.09.2025 | 18,73 | 18,73 | 18,41 | 18,41 | -0,16% | 85,00 |
| 26.09.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 0,55% | 379,00 |
| 25.09.2025 | 18,42 | 18,42 | 18,17 | 18,34 | -0,46% | 785,00 |
| 24.09.2025 | 18,37 | 18,42 | 18,37 | 18,42 | -1,39% | 222,00 |
| 23.09.2025 | 18,66 | 18,69 | 18,55 | 18,68 | -1,35% | 292,00 |
| 22.09.2025 | 18,64 | 18,94 | 18,56 | 18,94 | 0,72% | 761,00 |
| 19.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,11% | 1,00 |
| 18.09.2025 | 18,57 | 18,78 | 18,57 | 18,78 | 1,43% | 42,00 |
| 17.09.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -0,99% | 6,00 |
| 16.09.2025 | 18,82 | 18,83 | 18,70 | 18,70 | -1,53% | 608,00 |
| 15.09.2025 | 19,04 | 19,04 | 18,86 | 18,99 | 0,45% | 58,00 |
| 12.09.2025 | 18,87 | 18,91 | 18,87 | 18,91 | 1,10% | 116,00 |
| 11.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,21% | 69,00 |
| 10.09.2025 | 18,66 | 18,93 | 18,50 | 18,66 | -0,24% | - |
| 09.09.2025 | 18,71 | 18,71 | 18,71 | 18,71 | 0,97% | 2,00 |
| 08.09.2025 | 18,48 | 18,53 | 18,48 | 18,53 | 0,00% | 9,00 |
| 05.09.2025 | 18,71 | 18,79 | 18,43 | 18,53 | -0,03% | - |
| 04.09.2025 | 18,33 | 18,54 | 18,33 | 18,53 | 1,34% | 174,00 |
| 03.09.2025 | 18,21 | 18,29 | 18,00 | 18,29 | 0,49% | 790,00 |
| 02.09.2025 | 18,77 | 18,79 | 18,15 | 18,20 | -2,83% | - |
| 01.09.2025 | 18,84 | 18,84 | 18,73 | 18,73 | -0,19% | 707,00 |
| 29.08.2025 | 18,76 | 18,76 | 18,76 | 18,76 | -1,39% | 2,00 |
| 28.08.2025 | 18,88 | 19,03 | 18,88 | 19,03 | 0,79% | 15,00 |
| 27.08.2025 | 18,90 | 18,91 | 18,88 | 18,88 | -1,72% | 1.428,00 |
| 26.08.2025 | 19,11 | 19,21 | 19,11 | 19,21 | -2,02% | 2,00 |
| 25.08.2025 | 19,44 | 19,63 | 19,44 | 19,60 | 0,69% | 305,00 |
| 22.08.2025 | 19,55 | 19,55 | 19,47 | 19,47 | -0,28% | 4,00 |
| 21.08.2025 | 19,35 | 19,52 | 19,35 | 19,52 | -0,20% | 47,00 |
| 20.08.2025 | 19,15 | 19,58 | 19,15 | 19,56 | 2,01% | 2.026,00 |
| 19.08.2025 | 19,38 | 19,44 | 19,16 | 19,18 | 2,18% | 3.043,00 |
| 18.08.2025 | 18,77 | 18,77 | 18,77 | 18,77 | 0,68% | 14,00 |
| 15.08.2025 | 18,91 | 18,92 | 18,62 | 18,64 | -0,73% | - |
| 14.08.2025 | 18,74 | 18,95 | 18,46 | 18,78 | -0,16% | - |
| 13.08.2025 | 18,69 | 18,81 | 18,63 | 18,81 | 0,91% | 297,00 |
| 12.08.2025 | 18,65 | 18,65 | 18,59 | 18,64 | -0,37% | 76,00 |
| 11.08.2025 | 18,88 | 18,88 | 18,71 | 18,71 | -0,64% | 30,00 |
| 08.08.2025 | 18,83 | 18,83 | 18,83 | 18,83 | 0,35% | 1.107,00 |
| 07.08.2025 | 18,73 | 18,76 | 18,73 | 18,76 | 2,10% | 24,00 |
| 06.08.2025 | 18,31 | 18,38 | 18,31 | 18,38 | 0,66% | 438,00 |
| 05.08.2025 | 18,19 | 18,44 | 18,06 | 18,26 | 1,39% | - |
| 04.08.2025 | 17,87 | 18,01 | 17,87 | 18,01 | 1,47% | 1.850,00 |
| 01.08.2025 | 18,54 | 18,54 | 17,75 | 17,75 | -8,25% | 297,00 |
| 31.07.2025 | 19,22 | 19,34 | 19,22 | 19,34 | 2,06% | 819,00 |