23,020€
1,41%
Echtzeit-Aktienkurs Banca Mediolanum S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Mediolanum S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 22,93 | 23,20 | 22,79 | 23,07 | 1,03% | - |
| 30.07.2026 | 22,34 | 22,86 | 22,27 | 22,84 | 2,47% | - |
| 29.07.2026 | 22,65 | 22,72 | 22,19 | 22,29 | -1,85% | - |
| 28.07.2026 | 22,85 | 22,91 | 22,39 | 22,71 | -0,76% | - |
| 27.07.2026 | 22,93 | 23,06 | 22,64 | 22,88 | 0,79% | 1.800,00 |
| 24.07.2026 | 22,48 | 22,87 | 22,42 | 22,70 | 0,87% | - |
| 23.07.2026 | 22,85 | 22,91 | 22,36 | 22,51 | -1,77% | - |
| 22.07.2026 | 22,41 | 22,94 | 22,30 | 22,91 | 2,12% | - |
| 21.07.2026 | 22,43 | 22,47 | 22,23 | 22,44 | 1,20% | - |
| 20.07.2026 | 22,33 | 22,57 | 22,17 | 22,17 | -0,87% | - |
| 17.07.2026 | 22,23 | 22,45 | 22,10 | 22,37 | -0,33% | - |
| 16.07.2026 | 22,56 | 22,63 | 22,34 | 22,44 | -0,04% | - |
| 15.07.2026 | 22,67 | 22,68 | 22,34 | 22,45 | -0,47% | - |
| 14.07.2026 | 22,43 | 22,62 | 22,19 | 22,56 | 0,49% | - |
| 13.07.2026 | 21,96 | 22,71 | 21,95 | 22,45 | 0,29% | - |
| 10.07.2026 | 22,27 | 22,44 | 22,11 | 22,38 | 0,49% | - |
| 09.07.2026 | 22,30 | 22,40 | 21,99 | 22,27 | 0,11% | - |
| 08.07.2026 | 22,37 | 22,39 | 21,69 | 22,25 | -0,78% | - |
| 07.07.2026 | 22,61 | 22,81 | 22,35 | 22,42 | -1,19% | - |
| 06.07.2026 | 22,57 | 22,87 | 22,55 | 22,69 | 0,44% | - |
| 03.07.2026 | 22,59 | 22,62 | 22,39 | 22,59 | 0,47% | - |
| 02.07.2026 | 21,83 | 22,50 | 21,73 | 22,49 | 2,91% | - |
| 01.07.2026 | 21,78 | 21,95 | 21,51 | 21,85 | 0,28% | - |
| 30.06.2026 | 21,57 | 21,80 | 21,51 | 21,79 | 1,28% | - |
| 29.06.2026 | 21,70 | 21,70 | 21,24 | 21,52 | -0,30% | - |
| 26.06.2026 | 21,83 | 21,95 | 21,50 | 21,58 | -2,02% | - |
| 25.06.2026 | 22,01 | 22,15 | 21,81 | 22,03 | 0,43% | - |
| 24.06.2026 | 21,98 | 22,14 | 21,64 | 21,93 | -0,05% | - |
| 23.06.2026 | 22,06 | 22,16 | 21,76 | 21,94 | -1,39% | - |
| 22.06.2026 | 22,04 | 22,25 | 21,96 | 22,25 | 1,46% | - |
| 19.06.2026 | 21,76 | 22,13 | 21,76 | 21,93 | 0,55% | - |
| 18.06.2026 | 22,00 | 22,26 | 21,81 | 21,81 | -0,55% | - |
| 17.06.2026 | 21,59 | 22,13 | 21,55 | 21,93 | 1,88% | - |
| 16.06.2026 | 21,19 | 21,75 | 21,18 | 21,53 | 1,68% | - |
| 15.06.2026 | 20,88 | 21,29 | 20,83 | 21,17 | 2,72% | - |
| 12.06.2026 | 20,30 | 20,69 | 20,21 | 20,61 | 1,33% | - |
| 11.06.2026 | 19,85 | 20,36 | 19,81 | 20,34 | 2,65% | 2.200,00 |
| 10.06.2026 | 19,78 | 20,04 | 19,65 | 19,82 | 0,00% | - |
| 09.06.2026 | 19,62 | 20,31 | 19,56 | 19,82 | 1,03% | 1.200,00 |
| 08.06.2026 | 19,28 | 19,81 | 19,25 | 19,61 | 0,97% | 2.300,00 |
| 05.06.2026 | 19,36 | 19,66 | 19,36 | 19,43 | 0,01% | - |
| 04.06.2026 | 19,33 | 19,57 | 19,19 | 19,42 | 0,41% | - |
| 03.06.2026 | 19,67 | 19,71 | 19,31 | 19,34 | -1,86% | - |
| 02.06.2026 | 19,69 | 19,84 | 19,62 | 19,71 | 0,25% | - |
| 01.06.2026 | 19,81 | 19,82 | 19,45 | 19,66 | -0,48% | - |
| 29.05.2026 | 19,49 | 19,82 | 19,45 | 19,76 | 1,79% | - |
| 28.05.2026 | 19,58 | 19,66 | 19,32 | 19,41 | -1,47% | - |
| 27.05.2026 | 20,09 | 20,20 | 19,67 | 19,70 | -1,88% | - |
| 26.05.2026 | 19,89 | 20,15 | 19,88 | 20,08 | 0,50% | - |
| 25.05.2026 | 20,00 | 20,04 | 19,84 | 19,98 | 1,28% | - |
| 22.05.2026 | 19,82 | 19,85 | 19,53 | 19,72 | -0,36% | - |
| 21.05.2026 | 19,46 | 19,88 | 19,29 | 19,80 | 1,36% | - |
| 20.05.2026 | 18,93 | 19,53 | 18,88 | 19,53 | 2,84% | - |
| 19.05.2026 | 19,36 | 19,51 | 18,82 | 18,99 | -2,05% | - |
| 18.05.2026 | 18,92 | 19,55 | 18,85 | 19,39 | 1,61% | - |
| 15.05.2026 | 19,46 | 19,61 | 19,07 | 19,08 | -3,05% | - |
| 14.05.2026 | 19,33 | 19,76 | 19,33 | 19,68 | 1,92% | - |
| 13.05.2026 | 19,51 | 19,53 | 19,03 | 19,31 | -0,76% | - |
| 12.05.2026 | 19,39 | 19,61 | 19,30 | 19,46 | -0,15% | 17.150,00 |
| 11.05.2026 | 19,19 | 19,64 | 19,17 | 19,49 | 1,08% | - |
| 08.05.2026 | 19,11 | 19,43 | 19,01 | 19,28 | 1,16% | 3.600,00 |
| 07.05.2026 | 19,21 | 19,69 | 19,03 | 19,06 | -0,72% | 1.300,00 |
| 06.05.2026 | 18,69 | 19,26 | 18,66 | 19,20 | 3,60% | 7.140,00 |
| 05.05.2026 | 18,26 | 18,76 | 18,23 | 18,53 | 1,63% | - |
| 04.05.2026 | 18,67 | 18,77 | 18,17 | 18,23 | -2,23% | - |
| 30.04.2026 | 18,50 | 18,68 | 18,42 | 18,65 | 0,01% | - |
| 29.04.2026 | 18,74 | 18,92 | 18,61 | 18,64 | -0,70% | - |
| 28.04.2026 | 18,62 | 18,84 | 18,60 | 18,78 | 0,72% | - |
| 27.04.2026 | 18,30 | 18,69 | 18,28 | 18,64 | 1,54% | - |
| 24.04.2026 | 18,25 | 18,44 | 18,11 | 18,36 | 0,73% | - |
| 23.04.2026 | 18,45 | 18,50 | 18,02 | 18,23 | -1,64% | - |
| 22.04.2026 | 18,72 | 18,76 | 18,46 | 18,53 | -0,19% | - |
| 21.04.2026 | 18,76 | 18,80 | 18,54 | 18,56 | -0,93% | - |
| 20.04.2026 | 18,70 | 18,81 | 18,55 | 18,74 | -3,81% | - |
| 17.04.2026 | 18,82 | 19,63 | 18,79 | 19,48 | 4,14% | - |
| 16.04.2026 | 19,10 | 19,19 | 18,71 | 18,71 | -1,70% | 1.800,00 |
| 15.04.2026 | 18,90 | 19,07 | 18,89 | 19,03 | 0,41% | - |
| 14.04.2026 | 18,85 | 18,96 | 18,65 | 18,95 | 0,41% | 1.625,00 |
| 13.04.2026 | 18,28 | 18,88 | 18,24 | 18,87 | 2,43% | - |
| 10.04.2026 | 18,34 | 18,62 | 18,29 | 18,43 | 0,50% | 3.300,00 |
| 09.04.2026 | 18,43 | 18,53 | 18,24 | 18,33 | -1,03% | - |
| 08.04.2026 | 18,49 | 18,74 | 18,38 | 18,52 | 3,15% | - |
| 07.04.2026 | 17,72 | 18,10 | 17,70 | 17,96 | 1,11% | - |
| 02.04.2026 | 17,56 | 17,81 | 17,47 | 17,76 | -0,98% | - |
| 01.04.2026 | 17,60 | 18,10 | 17,59 | 17,94 | 2,28% | - |
| 31.03.2026 | 17,28 | 17,56 | 17,15 | 17,54 | 2,27% | - |
| 30.03.2026 | 16,78 | 17,25 | 16,76 | 17,15 | 2,30% | - |
| 27.03.2026 | 16,91 | 17,06 | 16,65 | 16,76 | -0,56% | 2.300,00 |
| 26.03.2026 | 16,99 | 17,03 | 16,65 | 16,86 | -0,33% | 2.500,00 |
| 25.03.2026 | 16,84 | 17,12 | 16,81 | 16,91 | 0,39% | - |
| 24.03.2026 | 16,70 | 16,90 | 16,44 | 16,85 | 0,12% | - |
| 23.03.2026 | 16,22 | 17,15 | 15,99 | 16,83 | 2,31% | - |
| 20.03.2026 | 16,81 | 17,09 | 16,28 | 16,45 | -2,29% | - |
| 19.03.2026 | 16,90 | 17,05 | 16,66 | 16,83 | -0,56% | - |
| 18.03.2026 | 17,08 | 17,24 | 16,85 | 16,93 | -0,06% | - |
| 17.03.2026 | 16,63 | 17,11 | 16,61 | 16,94 | 1,16% | - |
| 16.03.2026 | 16,83 | 16,87 | 16,52 | 16,74 | 0,42% | - |
| 13.03.2026 | 16,86 | 17,16 | 16,67 | 16,67 | -1,21% | - |
| 12.03.2026 | 16,90 | 17,08 | 16,68 | 16,88 | -1,03% | - |
| 11.03.2026 | 17,08 | 17,26 | 16,93 | 17,05 | 0,06% | - |