21,360€
1,28%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 21,17 | 21,46 | 21,09 | 21,36 | 1,28% | 13,00 |
| 08.10.2026 | 21,20 | 21,38 | 20,93 | 21,09 | -0,87% | 56,00 |
| 07.10.2026 | 21,63 | 21,82 | 21,01 | 21,28 | -1,89% | - |
| 06.10.2026 | 21,65 | 22,02 | 21,61 | 21,69 | 0,16% | 492,00 |
| 05.10.2026 | 21,71 | 21,82 | 21,39 | 21,65 | -0,71% | - |
| 02.10.2026 | 21,27 | 21,81 | 21,06 | 21,81 | 2,59% | - |
| 01.10.2026 | 22,07 | 22,11 | 21,19 | 21,26 | -3,52% | - |
| 30.09.2026 | 22,36 | 22,55 | 22,03 | 22,03 | -0,14% | 12.690,00 |
| 29.09.2026 | 21,70 | 22,14 | 21,70 | 22,06 | 1,33% | 168,00 |
| 28.09.2026 | 21,91 | 22,05 | 21,56 | 21,77 | -1,02% | 26,00 |
| 25.09.2026 | 22,06 | 22,40 | 21,82 | 22,00 | 0,00% | - |
| 24.09.2026 | 22,36 | 22,46 | 21,90 | 22,00 | -1,90% | 27.000,00 |
| 23.09.2026 | 22,51 | 22,63 | 22,17 | 22,42 | -0,42% | - |
| 22.09.2026 | 23,31 | 23,62 | 22,42 | 22,52 | -3,68% | 17.147,00 |
| 21.09.2026 | 22,92 | 23,40 | 22,89 | 23,38 | 2,54% | - |
| 18.09.2026 | 23,01 | 23,15 | 22,72 | 22,80 | -0,93% | - |
| 17.09.2026 | 23,00 | 23,15 | 22,88 | 23,01 | 0,41% | - |
| 16.09.2026 | 22,92 | 23,10 | 22,76 | 22,92 | 0,11% | - |
| 15.09.2026 | 22,74 | 22,92 | 22,13 | 22,89 | 0,46% | - |
| 14.09.2026 | 23,19 | 23,27 | 22,65 | 22,79 | -2,02% | - |
| 11.09.2026 | 22,97 | 23,44 | 22,92 | 23,26 | 1,77% | - |
| 10.09.2026 | 23,12 | 23,50 | 22,84 | 22,85 | -0,89% | - |
| 09.09.2026 | 23,13 | 23,13 | 22,67 | 23,06 | -0,13% | - |
| 08.09.2026 | 23,26 | 23,27 | 22,92 | 23,09 | -0,86% | 11.760,00 |
| 07.09.2026 | 23,35 | 23,43 | 23,02 | 23,29 | -0,43% | 3.360,00 |
| 04.09.2026 | 23,44 | 23,44 | 23,10 | 23,39 | -0,15% | 1.020,00 |
| 03.09.2026 | 23,11 | 23,59 | 23,09 | 23,42 | 1,30% | - |
| 02.09.2026 | 23,50 | 23,67 | 23,06 | 23,12 | -1,55% | - |
| 01.09.2026 | 23,71 | 23,73 | 23,39 | 23,49 | -0,72% | 286,00 |
| 31.08.2026 | 23,71 | 23,98 | 23,63 | 23,66 | -0,27% | - |
| 28.08.2026 | 23,60 | 23,82 | 23,58 | 23,72 | 0,59% | - |
| 27.08.2026 | 23,89 | 23,89 | 23,53 | 23,58 | -0,99% | 27,00 |
| 26.08.2026 | 23,87 | 24,06 | 23,75 | 23,82 | -0,23% | - |
| 25.08.2026 | 23,83 | 24,04 | 23,78 | 23,87 | 0,42% | - |
| 24.08.2026 | 23,62 | 23,81 | 23,52 | 23,77 | 0,59% | - |
| 21.08.2026 | 23,43 | 23,77 | 23,36 | 23,63 | 1,13% | 8.400,00 |
| 20.08.2026 | 23,51 | 23,64 | 23,35 | 23,37 | -0,57% | - |
| 19.08.2026 | 23,78 | 23,92 | 23,40 | 23,50 | 11,48% | - |
| 05.05.2026 | 20,76 | 21,19 | 20,69 | 21,08 | 1,79% | - |
| 04.05.2026 | 21,15 | 21,19 | 20,61 | 20,71 | -1,87% | 550,00 |
| 30.04.2026 | 20,91 | 21,16 | 20,67 | 21,11 | 0,26% | 210,00 |
| 29.04.2026 | 21,32 | 21,35 | 21,00 | 21,05 | -0,92% | 439,00 |
| 28.04.2026 | 21,25 | 21,43 | 21,10 | 21,25 | -0,09% | - |
| 27.04.2026 | 20,94 | 21,31 | 20,85 | 21,27 | 1,21% | 27,00 |
| 24.04.2026 | 21,42 | 21,51 | 20,92 | 21,01 | -1,78% | 1.680,00 |
| 23.04.2026 | 21,62 | 21,75 | 21,17 | 21,39 | -1,72% | 559,00 |
| 22.04.2026 | 21,81 | 21,90 | 21,56 | 21,77 | 0,67% | 58,00 |
| 21.04.2026 | 22,12 | 22,12 | 21,60 | 21,62 | -2,08% | 165,00 |
| 20.04.2026 | 22,18 | 22,31 | 21,95 | 22,08 | -1,36% | 28,00 |
| 17.04.2026 | 21,57 | 22,54 | 21,55 | 22,39 | 3,95% | - |
| 16.04.2026 | 21,73 | 21,85 | 21,50 | 21,54 | -0,46% | - |
| 15.04.2026 | 21,44 | 21,73 | 21,35 | 21,64 | 0,70% | 1.060,00 |
| 14.04.2026 | 21,06 | 21,51 | 20,96 | 21,49 | 1,97% | 42,00 |
| 13.04.2026 | 20,50 | 21,12 | 20,43 | 21,07 | 1,64% | 15.120,00 |
| 10.04.2026 | 20,83 | 20,91 | 20,58 | 20,73 | -0,53% | - |
| 09.04.2026 | 20,65 | 20,92 | 20,50 | 20,84 | 0,43% | 708,00 |
| 08.04.2026 | 20,34 | 20,91 | 20,21 | 20,75 | 5,62% | 1.300,00 |
| 07.04.2026 | 19,38 | 19,77 | 19,26 | 19,65 | 1,02% | 28,00 |
| 02.04.2026 | 19,23 | 19,49 | 19,08 | 19,45 | -0,88% | - |
| 01.04.2026 | 19,38 | 19,68 | 19,27 | 19,62 | 2,03% | 2.295,00 |
| 31.03.2026 | 18,91 | 19,27 | 18,73 | 19,23 | 2,71% | - |
| 30.03.2026 | 18,54 | 18,88 | 18,52 | 18,72 | 1,38% | - |
| 27.03.2026 | 18,86 | 18,94 | 18,47 | 18,47 | -1,73% | 27,00 |
| 26.03.2026 | 19,02 | 19,07 | 18,67 | 18,79 | -1,66% | - |
| 25.03.2026 | 18,96 | 19,28 | 18,92 | 19,11 | 0,72% | 675,00 |
| 24.03.2026 | 18,53 | 19,02 | 18,47 | 18,97 | 1,77% | 990,00 |
| 23.03.2026 | 17,94 | 18,90 | 17,58 | 18,64 | 2,80% | 2.610,00 |
| 20.03.2026 | 18,47 | 18,86 | 18,04 | 18,14 | -1,97% | 1.057,00 |
| 19.03.2026 | 18,95 | 19,12 | 18,32 | 18,50 | -2,00% | 228,00 |
| 18.03.2026 | 19,03 | 19,39 | 18,87 | 18,88 | 0,02% | 707,00 |
| 17.03.2026 | 18,68 | 19,08 | 18,61 | 18,87 | 0,40% | 1.818,00 |
| 16.03.2026 | 18,79 | 18,92 | 18,30 | 18,80 | 0,94% | 467,00 |
| 13.03.2026 | 19,04 | 19,24 | 18,62 | 18,62 | -2,16% | 202,00 |
| 12.03.2026 | 19,30 | 19,39 | 18,81 | 19,04 | -2,15% | 80,00 |
| 11.03.2026 | 19,49 | 19,77 | 19,36 | 19,45 | 0,00% | - |
| 10.03.2026 | 19,45 | 19,97 | 19,43 | 19,45 | -0,37% | 1.889,00 |
| 09.03.2026 | 18,69 | 19,61 | 18,42 | 19,53 | 1,85% | 1.308,00 |
| 06.03.2026 | 19,27 | 19,33 | 18,70 | 19,17 | -0,05% | - |
| 05.03.2026 | 19,35 | 19,78 | 19,02 | 19,18 | -1,71% | - |
| 04.03.2026 | 19,45 | 19,66 | 19,10 | 19,51 | -0,38% | 10.850,00 |
| 03.03.2026 | 19,86 | 19,87 | 18,99 | 19,59 | -2,17% | 15.510,00 |
| 02.03.2026 | 19,61 | 20,12 | 19,22 | 20,02 | 0,64% | 130,00 |
| 27.02.2026 | 20,35 | 20,40 | 19,86 | 19,90 | -2,31% | - |
| 26.02.2026 | 20,48 | 20,51 | 20,23 | 20,37 | -0,76% | 767,00 |
| 25.02.2026 | 19,75 | 20,60 | 19,73 | 20,52 | 3,94% | 15.000,00 |
| 24.02.2026 | 19,78 | 19,79 | 19,34 | 19,74 | -0,05% | - |
| 23.02.2026 | 19,91 | 20,22 | 19,70 | 19,75 | -1,28% | 1.168,00 |
| 20.02.2026 | 19,69 | 20,02 | 19,61 | 20,01 | 1,82% | - |
| 19.02.2026 | 19,89 | 20,09 | 19,59 | 19,65 | -1,09% | 13.500,00 |
| 18.02.2026 | 19,56 | 20,01 | 19,43 | 19,87 | 1,66% | 9.000,00 |
| 17.02.2026 | 19,46 | 19,57 | 19,11 | 19,55 | 2,14% | 1.316,00 |
| 16.02.2026 | 19,39 | 19,65 | 19,11 | 19,14 | -1,10% | - |
| 13.02.2026 | 19,68 | 19,72 | 19,03 | 19,35 | -1,68% | 5.459,00 |
| 12.02.2026 | 20,22 | 20,64 | 19,56 | 19,68 | -3,61% | 919,00 |
| 11.02.2026 | 22,10 | 22,10 | 20,01 | 20,42 | -7,60% | 7.925,00 |
| 10.02.2026 | 22,50 | 22,54 | 22,08 | 22,10 | -1,89% | - |
| 09.02.2026 | 22,56 | 22,58 | 21,99 | 22,52 | 0,22% | 720,00 |
| 06.02.2026 | 21,97 | 22,68 | 21,65 | 22,47 | 2,46% | 42,00 |
| 05.02.2026 | 22,48 | 22,71 | 21,93 | 21,93 | -2,25% | 4.500,00 |
| 04.02.2026 | 22,80 | 23,02 | 22,36 | 22,44 | -1,41% | - |