25,360€
1,20%
Echtzeit-Aktienkurs Mediobanca - Banca di Credito Finanziario S.p.A.
Bid:
Ask:
Aktienkurse zur Mediobanca - Banca di Credito Finanziario S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 25,36 | 25,36 | 25,36 | 25,36 | 0,16% | - |
| 20.10.2026 | 25,01 | 25,36 | 24,73 | 25,32 | 1,04% | - |
| 19.10.2026 | 25,55 | 25,55 | 24,98 | 25,06 | -1,45% | - |
| 16.10.2026 | 25,52 | 25,84 | 25,38 | 25,43 | -0,27% | - |
| 15.10.2026 | 25,47 | 25,50 | 25,47 | 25,50 | -0,47% | - |
| 14.10.2026 | 25,51 | 25,72 | 25,32 | 25,62 | 0,23% | - |
| 13.10.2026 | 25,55 | 25,80 | 25,40 | 25,56 | 0,04% | - |
| 12.10.2026 | 25,26 | 25,62 | 25,20 | 25,55 | 1,39% | - |
| 09.10.2026 | 25,07 | 25,33 | 24,73 | 25,20 | 0,84% | 10,00 |
| 08.10.2026 | 25,45 | 25,45 | 24,37 | 24,99 | -1,85% | 1.204,00 |
| 07.10.2026 | 26,02 | 26,22 | 25,19 | 25,46 | -2,34% | 659,00 |
| 06.10.2026 | 26,09 | 26,34 | 25,99 | 26,07 | -0,15% | 52,00 |
| 05.10.2026 | 27,34 | 27,49 | 25,19 | 26,11 | -4,81% | 6.937,00 |
| 02.10.2026 | 27,44 | 27,74 | 27,07 | 27,43 | 0,18% | - |
| 01.10.2026 | 28,62 | 28,64 | 27,37 | 27,38 | -4,20% | 3.750,00 |
| 30.09.2026 | 29,01 | 29,18 | 28,52 | 28,58 | -1,18% | - |
| 29.09.2026 | 29,01 | 29,24 | 28,86 | 28,92 | -0,55% | 144,00 |
| 28.09.2026 | 29,22 | 29,22 | 28,71 | 29,08 | -0,51% | 27,00 |
| 25.09.2026 | 28,88 | 29,25 | 28,82 | 29,23 | 1,21% | - |
| 24.09.2026 | 28,65 | 29,01 | 28,52 | 28,88 | 0,80% | 340,00 |
| 23.09.2026 | 28,68 | 29,05 | 28,62 | 28,65 | 0,03% | - |
| 22.09.2026 | 28,87 | 29,04 | 28,59 | 28,64 | -1,14% | - |
| 21.09.2026 | 28,59 | 29,02 | 28,57 | 28,97 | 1,86% | 229,00 |
| 18.09.2026 | 28,92 | 28,96 | 28,29 | 28,44 | -1,32% | 1.909,00 |
| 17.09.2026 | 28,56 | 28,89 | 28,54 | 28,82 | 1,41% | 55,00 |
| 16.09.2026 | 28,36 | 28,66 | 28,36 | 28,42 | -0,14% | - |
| 15.09.2026 | 28,08 | 28,69 | 27,33 | 28,46 | 1,21% | 506,00 |
| 14.09.2026 | 28,85 | 28,88 | 27,87 | 28,12 | -2,23% | 13,00 |
| 11.09.2026 | 28,24 | 28,95 | 28,23 | 28,76 | 1,88% | - |
| 10.09.2026 | 28,12 | 28,42 | 28,01 | 28,23 | 0,39% | - |
| 09.09.2026 | 27,96 | 28,20 | 27,67 | 28,12 | 0,64% | 139,00 |
| 08.09.2026 | 27,99 | 28,32 | 27,94 | 27,94 | -0,39% | - |
| 07.09.2026 | 28,16 | 28,21 | 27,93 | 28,05 | -0,67% | 196,00 |
| 04.09.2026 | 28,19 | 28,28 | 27,84 | 28,24 | 0,36% | - |
| 03.09.2026 | 27,68 | 28,20 | 27,46 | 28,14 | 2,03% | - |
| 02.09.2026 | 27,67 | 27,80 | 27,43 | 27,58 | -0,22% | - |
| 01.09.2026 | 28,07 | 28,07 | 27,44 | 27,64 | -1,36% | - |
| 31.08.2026 | 27,66 | 28,17 | 27,59 | 28,02 | 1,01% | - |
| 28.08.2026 | 27,32 | 27,91 | 27,32 | 27,74 | 1,17% | - |
| 27.08.2026 | 28,03 | 28,03 | 27,33 | 27,42 | -2,04% | 576,00 |
| 26.08.2026 | 28,13 | 28,46 | 27,94 | 27,99 | -0,46% | - |
| 25.08.2026 | 27,97 | 28,38 | 27,95 | 28,12 | 0,72% | 8.700,00 |
| 24.08.2026 | 27,69 | 28,15 | 27,58 | 27,92 | 0,83% | - |
| 21.08.2026 | 27,64 | 28,44 | 27,56 | 27,69 | -1,46% | 319,00 |
| 20.08.2026 | 28,40 | 28,42 | 27,99 | 28,10 | -1,02% | 480,00 |
| 19.08.2026 | 28,88 | 28,98 | 28,35 | 28,39 | 41,03% | - |
| 05.05.2026 | 19,54 | 20,34 | 19,43 | 20,13 | 3,18% | 3.473,00 |
| 04.05.2026 | 19,88 | 19,94 | 19,43 | 19,51 | -1,54% | - |
| 30.04.2026 | 19,53 | 19,84 | 19,47 | 19,82 | 0,84% | - |
| 29.04.2026 | 19,96 | 19,97 | 19,63 | 19,65 | -1,21% | - |
| 28.04.2026 | 19,66 | 20,15 | 19,65 | 19,89 | 1,02% | 29.058,00 |
| 27.04.2026 | 19,65 | 19,82 | 19,47 | 19,69 | -0,18% | 27,00 |
| 24.04.2026 | 19,70 | 19,83 | 19,51 | 19,73 | 0,25% | - |
| 23.04.2026 | 19,65 | 20,06 | 19,24 | 19,68 | -0,40% | 2.574,00 |
| 22.04.2026 | 19,95 | 20,07 | 19,47 | 19,76 | -0,13% | - |
| 21.04.2026 | 20,07 | 20,38 | 19,76 | 19,78 | -1,21% | 280,00 |
| 20.04.2026 | 19,86 | 20,28 | 19,82 | 20,02 | -3,18% | 994,00 |
| 17.04.2026 | 19,69 | 20,80 | 19,66 | 20,68 | 5,21% | 552,00 |
| 16.04.2026 | 19,36 | 20,23 | 19,34 | 19,66 | 1,95% | 3.740,00 |
| 15.04.2026 | 18,30 | 19,42 | 18,30 | 19,28 | 5,07% | - |
| 14.04.2026 | 18,07 | 18,39 | 18,07 | 18,35 | 1,35% | 126,00 |
| 13.04.2026 | 17,86 | 18,13 | 17,66 | 18,11 | 0,25% | - |
| 10.04.2026 | 17,80 | 18,20 | 17,65 | 18,06 | 1,57% | 1.887,00 |
| 09.04.2026 | 17,50 | 17,82 | 17,48 | 17,78 | 1,08% | 7.620,00 |
| 08.04.2026 | 17,32 | 17,83 | 17,22 | 17,59 | 5,52% | 2.045,00 |
| 07.04.2026 | 16,53 | 16,82 | 16,42 | 16,67 | 0,57% | 7.023,00 |
| 02.04.2026 | 16,55 | 16,76 | 16,33 | 16,58 | -1,89% | 897,00 |
| 01.04.2026 | 16,94 | 17,17 | 16,90 | 16,90 | 0,72% | 320,00 |
| 31.03.2026 | 16,53 | 16,80 | 16,39 | 16,78 | 2,22% | - |
| 30.03.2026 | 16,63 | 16,74 | 16,29 | 16,41 | -1,11% | 5.110,00 |
| 27.03.2026 | 16,66 | 17,04 | 16,59 | 16,60 | 0,03% | 28,00 |
| 26.03.2026 | 16,76 | 16,89 | 16,48 | 16,59 | -1,57% | 3.600,00 |
| 25.03.2026 | 16,54 | 17,00 | 16,52 | 16,86 | 2,43% | 2.750,00 |
| 24.03.2026 | 16,00 | 16,50 | 15,91 | 16,46 | 1,70% | 27.423,00 |
| 23.03.2026 | 15,28 | 16,50 | 15,19 | 16,18 | 4,49% | 915,00 |
| 20.03.2026 | 15,60 | 16,12 | 15,33 | 15,49 | -0,80% | 29.613,00 |
| 19.03.2026 | 15,90 | 15,97 | 15,33 | 15,61 | -1,95% | 25.009,00 |
| 18.03.2026 | 16,17 | 16,57 | 15,91 | 15,92 | -0,69% | - |
| 17.03.2026 | 15,57 | 16,17 | 15,56 | 16,03 | 2,26% | - |
| 16.03.2026 | 15,82 | 15,93 | 15,63 | 15,68 | -0,25% | 15,00 |
| 13.03.2026 | 15,72 | 16,05 | 15,45 | 15,72 | -0,47% | 1.482,00 |
| 12.03.2026 | 16,33 | 16,40 | 15,61 | 15,79 | -4,39% | 512,00 |
| 11.03.2026 | 16,12 | 16,87 | 16,04 | 16,52 | 2,61% | 35.208,00 |
| 10.03.2026 | 15,65 | 16,29 | 15,64 | 16,10 | 3,17% | 4.500,00 |
| 09.03.2026 | 15,28 | 15,68 | 14,98 | 15,60 | -0,70% | 563,00 |
| 06.03.2026 | 16,20 | 16,24 | 15,31 | 15,71 | -2,03% | 1.308,00 |
| 05.03.2026 | 16,73 | 16,81 | 15,89 | 16,04 | -4,78% | 8.250,00 |
| 04.03.2026 | 17,14 | 17,22 | 16,19 | 16,84 | -2,57% | 34.423,00 |
| 03.03.2026 | 17,84 | 17,84 | 16,94 | 17,29 | -4,26% | 1.404,00 |
| 02.03.2026 | 18,11 | 18,17 | 17,49 | 18,06 | -1,87% | 494,00 |
| 27.02.2026 | 19,65 | 19,89 | 18,36 | 18,40 | -6,39% | 772,00 |
| 26.02.2026 | 19,72 | 19,89 | 19,44 | 19,66 | -0,43% | 315,00 |
| 25.02.2026 | 18,82 | 19,77 | 18,82 | 19,74 | 4,94% | 38,00 |
| 24.02.2026 | 19,22 | 19,22 | 18,65 | 18,81 | -1,93% | 464,00 |
| 23.02.2026 | 19,42 | 19,67 | 19,11 | 19,18 | -1,64% | 75,00 |
| 20.02.2026 | 19,02 | 19,69 | 19,00 | 19,50 | 2,90% | 8.564,00 |
| 19.02.2026 | 19,25 | 19,75 | 18,90 | 18,95 | -1,46% | 982,00 |
| 18.02.2026 | 19,03 | 19,79 | 18,72 | 19,23 | 0,42% | 5.999,00 |
| 17.02.2026 | 17,74 | 19,56 | 17,67 | 19,15 | 7,46% | 6.650,00 |
| 16.02.2026 | 17,77 | 18,16 | 17,67 | 17,82 | 0,37% | 933,00 |