24,655€
-1,30%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 24,70 | 24,74 | 24,49 | 24,60 | -1,52% | - |
| 06.08.2026 | 24,83 | 25,04 | 24,83 | 24,98 | 0,81% | 40,00 |
| 05.08.2026 | 24,74 | 24,78 | 24,45 | 24,78 | 0,49% | 750,00 |
| 04.08.2026 | 24,45 | 24,66 | 24,37 | 24,66 | 2,32% | 652,00 |
| 03.08.2026 | 24,00 | 24,11 | 23,95 | 24,10 | 2,12% | 1.001,00 |
| 31.07.2026 | 23,81 | 23,81 | 23,58 | 23,60 | 0,34% | 64,00 |
| 30.07.2026 | 23,53 | 23,53 | 23,31 | 23,52 | 0,64% | 15,00 |
| 29.07.2026 | 23,66 | 23,66 | 23,31 | 23,37 | -1,52% | 13,00 |
| 28.07.2026 | 23,89 | 23,89 | 23,69 | 23,73 | -0,21% | 9,00 |
| 27.07.2026 | 24,06 | 24,11 | 23,72 | 23,78 | -0,25% | 70,00 |
| 24.07.2026 | 23,79 | 23,88 | 23,76 | 23,84 | 1,36% | 35,00 |
| 23.07.2026 | 23,77 | 23,77 | 23,45 | 23,52 | -1,88% | 66,00 |
| 22.07.2026 | 23,58 | 24,01 | 23,50 | 23,97 | 2,57% | 799,00 |
| 21.07.2026 | 23,05 | 23,40 | 22,92 | 23,37 | 1,17% | - |
| 20.07.2026 | 22,97 | 23,10 | 22,90 | 23,10 | 0,35% | 49,00 |
| 17.07.2026 | 23,25 | 23,25 | 22,72 | 23,02 | -1,54% | 1.119,00 |
| 16.07.2026 | 23,23 | 23,38 | 23,23 | 23,38 | 0,09% | 197,00 |
| 15.07.2026 | 23,44 | 23,44 | 23,15 | 23,36 | -0,13% | 577,00 |
| 14.07.2026 | 23,24 | 23,39 | 22,88 | 23,39 | 0,47% | 691,00 |
| 13.07.2026 | 22,77 | 23,32 | 22,77 | 23,28 | 2,19% | 5.255,00 |
| 10.07.2026 | 22,80 | 22,97 | 22,78 | 22,78 | 0,18% | 196,00 |
| 09.07.2026 | 22,41 | 22,74 | 22,41 | 22,74 | 1,61% | 838,00 |
| 08.07.2026 | 22,64 | 22,64 | 22,02 | 22,38 | -2,48% | - |
| 07.07.2026 | 22,95 | 22,97 | 22,95 | 22,95 | -0,17% | 25,00 |
| 06.07.2026 | 22,64 | 22,99 | 22,64 | 22,99 | 1,28% | 62,00 |
| 03.07.2026 | 22,52 | 22,72 | 22,52 | 22,70 | 1,43% | 19,00 |
| 02.07.2026 | 21,95 | 22,47 | 21,95 | 22,38 | 1,50% | 171,00 |
| 01.07.2026 | 22,02 | 22,05 | 21,83 | 22,05 | 1,01% | 5,00 |
| 30.06.2026 | 21,87 | 21,87 | 21,83 | 21,83 | 0,69% | 945,00 |
| 29.06.2026 | 21,70 | 21,71 | 21,68 | 21,68 | -0,25% | 440,00 |
| 26.06.2026 | 22,15 | 22,15 | 21,71 | 21,74 | -2,31% | - |
| 25.06.2026 | 22,55 | 22,55 | 22,11 | 22,25 | -1,07% | - |
| 24.06.2026 | 22,71 | 22,71 | 22,38 | 22,49 | -0,13% | - |
| 23.06.2026 | 22,52 | 22,52 | 22,52 | 22,52 | -2,76% | 381,00 |
| 22.06.2026 | 23,00 | 23,21 | 22,83 | 23,16 | 0,78% | - |
| 19.06.2026 | 22,89 | 23,08 | 22,84 | 22,98 | 0,26% | 616,00 |
| 18.06.2026 | 22,82 | 22,92 | 22,82 | 22,92 | 0,75% | 103,00 |
| 17.06.2026 | 22,66 | 22,83 | 22,66 | 22,75 | 1,20% | 485,00 |
| 16.06.2026 | 22,56 | 22,59 | 22,48 | 22,48 | 0,76% | 110,00 |
| 15.06.2026 | 22,31 | 22,35 | 22,21 | 22,31 | 2,15% | 507,00 |
| 12.06.2026 | 22,05 | 22,05 | 21,84 | 21,84 | 1,91% | 1.028,00 |
| 11.06.2026 | 21,14 | 21,43 | 21,14 | 21,43 | 0,56% | 494,00 |
| 10.06.2026 | 21,50 | 21,56 | 20,98 | 21,31 | -2,38% | - |
| 09.06.2026 | 21,86 | 21,87 | 21,83 | 21,83 | 3,95% | 1.524,00 |
| 08.06.2026 | 20,88 | 21,45 | 20,88 | 21,00 | 0,91% | 38,00 |
| 05.06.2026 | 21,12 | 21,12 | 20,81 | 20,81 | 0,53% | 541,00 |
| 04.06.2026 | 20,52 | 20,70 | 20,50 | 20,70 | 1,37% | 588,00 |
| 03.06.2026 | 20,42 | 20,42 | 20,42 | 20,42 | -1,40% | 5,00 |
| 02.06.2026 | 20,72 | 20,72 | 20,70 | 20,71 | 0,39% | 65,00 |
| 01.06.2026 | 20,90 | 20,90 | 20,58 | 20,63 | -1,29% | 242,00 |
| 29.05.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 2,00% | 1,00 |
| 28.05.2026 | 20,55 | 20,55 | 20,49 | 20,49 | -3,67% | 354,00 |
| 27.05.2026 | 21,18 | 21,27 | 21,18 | 21,27 | 1,14% | 2,00 |
| 26.05.2026 | 21,03 | 21,03 | 21,03 | 21,03 | -0,52% | 200,00 |
| 25.05.2026 | 21,29 | 21,29 | 21,11 | 21,14 | 0,91% | 343,00 |
| 22.05.2026 | 21,03 | 21,04 | 20,90 | 20,95 | -0,19% | 8.698,00 |
| 21.05.2026 | 21,15 | 21,15 | 20,66 | 20,99 | -1,04% | 8.841,00 |
| 20.05.2026 | 21,21 | 21,21 | 21,21 | 21,21 | 1,39% | 250,00 |
| 19.05.2026 | 20,94 | 20,99 | 20,92 | 20,92 | 0,34% | 223,00 |
| 18.05.2026 | 20,57 | 20,87 | 20,55 | 20,85 | -2,25% | 800,00 |
| 15.05.2026 | 21,29 | 21,38 | 21,21 | 21,33 | -1,11% | 642,00 |
| 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 |