18,985€
0,42%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 18,99 | 19,06 | 18,80 | 19,01 | 0,57% | - |
| 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 |
| 30.07.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,53% | 2,00 |
| 29.07.2025 | 18,79 | 18,85 | 18,79 | 18,85 | 1,48% | 28,00 |
| 28.07.2025 | 18,71 | 18,71 | 18,58 | 18,58 | -0,08% | 4,00 |
| 25.07.2025 | 18,50 | 18,59 | 18,44 | 18,59 | -1,59% | 449,00 |
| 24.07.2025 | 18,99 | 19,00 | 18,89 | 18,89 | 1,10% | 5,00 |
| 23.07.2025 | 18,61 | 18,74 | 18,58 | 18,69 | 0,78% | 1.023,00 |
| 22.07.2025 | 18,53 | 18,54 | 18,46 | 18,54 | 0,82% | 870,00 |
| 21.07.2025 | 18,39 | 18,39 | 18,39 | 18,39 | -0,98% | 2,00 |
| 18.07.2025 | 18,82 | 19,00 | 18,53 | 18,57 | -0,68% | - |
| 17.07.2025 | 18,54 | 18,70 | 18,54 | 18,70 | 1,77% | 27,00 |
| 16.07.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -0,33% | 3,00 |
| 15.07.2025 | 18,63 | 18,63 | 18,44 | 18,44 | -0,43% | 284,00 |
| 14.07.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 0,35% | 176,00 |
| 11.07.2025 | 18,75 | 18,75 | 18,45 | 18,45 | -1,47% | 55,00 |
| 10.07.2025 | 18,92 | 18,92 | 18,73 | 18,73 | -0,27% | 213,00 |
| 09.07.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 0,45% | 1,00 |
| 08.07.2025 | 18,70 | 18,70 | 18,69 | 18,69 | -0,05% | 4,00 |
| 07.07.2025 | 18,60 | 18,73 | 18,44 | 18,70 | 1,27% | 248,00 |
| 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 |