17,600€
4,39%
Echtzeit-Aktienkurs Banca Mediolanum S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Mediolanum S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 17,40 | 17,64 | 17,31 | 17,56 | 4,15% | - |
| 31.10.2025 | 17,35 | 17,47 | 16,86 | 16,86 | -0,35% | - |
| 30.10.2025 | 17,30 | 17,43 | 16,92 | 16,92 | -0,12% | - |
| 29.10.2025 | 17,10 | 17,32 | 16,94 | 16,94 | 1,01% | - |
| 28.10.2025 | 17,00 | 17,15 | 16,77 | 16,77 | 0,42% | - |
| 27.10.2025 | 16,94 | 17,04 | 16,70 | 16,70 | 2,33% | - |
| 24.10.2025 | 16,85 | 16,88 | 16,32 | 16,32 | -0,37% | - |
| 23.10.2025 | 16,77 | 16,82 | 16,38 | 16,38 | -0,30% | - |
| 22.10.2025 | 16,62 | 16,80 | 16,43 | 16,43 | 0,86% | - |
| 21.10.2025 | 16,68 | 16,79 | 16,29 | 16,29 | -0,18% | - |
| 20.10.2025 | 16,58 | 16,77 | 16,32 | 16,32 | 0,80% | - |
| 17.10.2025 | 16,74 | 16,74 | 16,03 | 16,19 | -1,76% | - |
| 16.10.2025 | 17,02 | 17,08 | 16,48 | 16,48 | -2,77% | - |
| 15.10.2025 | 17,35 | 17,38 | 16,90 | 16,95 | 1,32% | - |
| 14.10.2025 | 16,96 | 17,32 | 16,69 | 16,73 | 1,15% | - |
| 13.10.2025 | 16,98 | 17,17 | 16,54 | 16,54 | -1,49% | - |
| 10.10.2025 | 17,17 | 17,18 | 16,79 | 16,79 | 0,06% | - |
| 09.10.2025 | 17,08 | 17,18 | 16,78 | 16,78 | 0,66% | - |
| 08.10.2025 | 17,03 | 17,12 | 16,67 | 16,67 | 0,06% | - |
| 07.10.2025 | 16,94 | 17,14 | 16,66 | 16,66 | 0,54% | - |
| 06.10.2025 | 17,10 | 17,10 | 16,57 | 16,57 | 0,06% | - |
| 03.10.2025 | 16,97 | 17,19 | 16,56 | 16,56 | 0,67% | - |
| 02.10.2025 | 17,14 | 17,18 | 16,45 | 16,45 | -0,84% | - |
| 01.10.2025 | 17,08 | 17,14 | 16,59 | 16,59 | -0,42% | - |
| 30.09.2025 | 16,94 | 17,17 | 16,66 | 16,66 | 0,30% | - |
| 29.09.2025 | 17,08 | 17,14 | 16,61 | 16,61 | 0,73% | - |
| 26.09.2025 | 16,75 | 17,03 | 16,49 | 16,49 | 1,10% | - |
| 25.09.2025 | 16,79 | 16,81 | 16,31 | 16,31 | -2,89% | - |
| 24.09.2025 | 16,83 | 16,91 | 16,67 | 16,80 | 0,81% | - |
| 23.09.2025 | 17,02 | 17,05 | 16,66 | 16,66 | 0,66% | - |
| 22.09.2025 | 16,98 | 17,04 | 16,55 | 16,55 | -2,33% | - |
| 19.09.2025 | 16,86 | 16,98 | 16,81 | 16,95 | 2,63% | - |
| 18.09.2025 | 16,81 | 16,90 | 16,51 | 16,51 | -1,43% | - |
| 17.09.2025 | 17,15 | 17,18 | 16,67 | 16,75 | -1,24% | - |
| 16.09.2025 | 17,45 | 17,47 | 16,96 | 16,96 | 0,41% | - |
| 15.09.2025 | 17,36 | 17,49 | 16,89 | 16,89 | -2,14% | - |
| 12.09.2025 | 17,34 | 17,34 | 17,13 | 17,26 | 0,79% | - |
| 11.09.2025 | 17,11 | 17,23 | 17,03 | 17,13 | 1,81% | - |
| 10.09.2025 | 17,19 | 17,28 | 16,82 | 16,82 | -1,29% | - |
| 09.09.2025 | 16,98 | 17,24 | 16,95 | 17,04 | 0,41% | - |
| 08.09.2025 | 17,00 | 17,10 | 16,94 | 16,97 | 3,04% | - |
| 05.09.2025 | 17,32 | 17,34 | 16,47 | 16,47 | -4,69% | - |
| 04.09.2025 | 16,82 | 17,29 | 16,77 | 17,28 | 6,21% | - |
| 03.09.2025 | 16,85 | 16,89 | 16,27 | 16,27 | -0,55% | - |
| 02.09.2025 | 17,12 | 17,18 | 16,36 | 16,36 | -1,74% | - |
| 01.09.2025 | 17,32 | 17,35 | 16,65 | 16,65 | -1,54% | - |
| 29.08.2025 | 17,25 | 17,30 | 16,91 | 16,91 | -2,06% | - |
| 28.08.2025 | 17,13 | 17,29 | 17,01 | 17,27 | 0,73% | - |
| 27.08.2025 | 17,56 | 17,56 | 16,98 | 17,14 | -2,42% | - |
| 26.08.2025 | 17,51 | 17,57 | 17,30 | 17,57 | 0,06% | - |
| 25.08.2025 | 17,49 | 17,61 | 17,32 | 17,56 | 0,29% | 580,00 |
| 22.08.2025 | 17,36 | 17,53 | 17,30 | 17,51 | 0,72% | - |
| 21.08.2025 | 17,40 | 17,48 | 17,27 | 17,38 | -0,23% | - |
| 20.08.2025 | 17,16 | 17,47 | 17,13 | 17,42 | 1,31% | - |
| 19.08.2025 | 17,19 | 17,33 | 17,17 | 17,20 | 0,03% | - |
| 18.08.2025 | 17,07 | 17,20 | 16,99 | 17,19 | 0,88% | - |
| 15.08.2025 | 17,18 | 17,21 | 16,99 | 17,04 | -0,70% | - |
| 14.08.2025 | 16,70 | 17,17 | 16,69 | 17,16 | 2,36% | - |
| 13.08.2025 | 16,82 | 16,90 | 16,68 | 16,77 | -0,27% | - |
| 12.08.2025 | 16,74 | 16,84 | 16,69 | 16,81 | 0,63% | - |
| 11.08.2025 | 16,67 | 16,72 | 16,48 | 16,71 | 0,39% | - |
| 08.08.2025 | 16,42 | 16,64 | 16,37 | 16,64 | 1,31% | - |
| 07.08.2025 | 16,08 | 16,44 | 16,02 | 16,43 | 2,72% | - |
| 06.08.2025 | 15,79 | 16,02 | 15,76 | 15,99 | 1,78% | - |
| 05.08.2025 | 15,66 | 15,74 | 15,58 | 15,71 | 0,61% | - |
| 04.08.2025 | 15,20 | 15,62 | 15,15 | 15,62 | 3,31% | - |
| 01.08.2025 | 15,35 | 15,46 | 14,98 | 15,12 | -2,07% | - |
| 31.07.2025 | 15,34 | 15,57 | 15,12 | 15,44 | 0,72% | - |
| 30.07.2025 | 15,27 | 15,34 | 15,10 | 15,33 | 0,46% | - |
| 29.07.2025 | 15,02 | 15,39 | 15,00 | 15,26 | 1,84% | - |
| 28.07.2025 | 15,20 | 15,23 | 14,90 | 14,98 | -0,56% | - |
| 25.07.2025 | 15,05 | 15,08 | 14,92 | 15,07 | 0,07% | - |
| 24.07.2025 | 15,18 | 15,20 | 14,99 | 15,06 | -0,86% | - |
| 23.07.2025 | 14,95 | 15,20 | 14,80 | 15,19 | 2,64% | - |
| 22.07.2025 | 14,84 | 14,85 | 14,60 | 14,80 | -0,40% | - |
| 21.07.2025 | 14,80 | 14,91 | 14,77 | 14,86 | 0,54% | - |
| 18.07.2025 | 14,83 | 14,88 | 14,73 | 14,78 | -0,14% | - |
| 17.07.2025 | 14,75 | 14,81 | 14,54 | 14,80 | 0,58% | - |
| 16.07.2025 | 14,56 | 14,73 | 14,51 | 14,71 | 0,72% | - |
| 15.07.2025 | 14,71 | 14,77 | 14,54 | 14,61 | -0,51% | - |
| 14.07.2025 | 14,54 | 14,69 | 14,34 | 14,68 | 0,17% | - |
| 11.07.2025 | 14,67 | 14,68 | 14,43 | 14,66 | -0,44% | - |
| 10.07.2025 | 14,86 | 14,92 | 14,68 | 14,72 | -1,11% | - |
| 09.07.2025 | 14,61 | 15,01 | 14,60 | 14,89 | 1,78% | - |
| 08.07.2025 | 14,52 | 14,64 | 14,48 | 14,63 | 1,18% | - |
| 07.07.2025 | 14,32 | 14,53 | 14,23 | 14,46 | 1,40% | - |
| 04.07.2025 | 14,32 | 14,38 | 14,23 | 14,26 | -0,83% | - |
| 03.07.2025 | 14,38 | 14,41 | 14,25 | 14,38 | 0,00% | - |
| 02.07.2025 | 14,42 | 14,43 | 14,22 | 14,38 | 0,03% | - |
| 01.07.2025 | 14,64 | 14,64 | 14,28 | 14,37 | -1,71% | - |
| 30.06.2025 | 14,61 | 14,65 | 14,47 | 14,62 | 0,10% | - |
| 27.06.2025 | 14,57 | 14,63 | 14,45 | 14,61 | 0,62% | 660,00 |
| 26.06.2025 | 14,41 | 14,53 | 14,36 | 14,52 | 0,94% | - |
| 25.06.2025 | 14,53 | 14,55 | 14,25 | 14,38 | -1,07% | - |
| 24.06.2025 | 14,24 | 14,55 | 14,23 | 14,54 | 3,38% | - |
| 23.06.2025 | 14,12 | 14,13 | 13,89 | 14,06 | -0,67% | - |
| 20.06.2025 | 14,10 | 14,26 | 14,02 | 14,16 | 1,11% | - |
| 19.06.2025 | 14,04 | 14,10 | 13,89 | 14,00 | -0,88% | - |
| 18.06.2025 | 14,05 | 14,16 | 14,00 | 14,13 | 0,75% | - |
| 17.06.2025 | 14,12 | 14,15 | 13,92 | 14,02 | -1,09% | - |