17,610€
1,82%
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 | 17,35 | 17,63 | 17,31 | 17,58 | 1,62% | - |
| 31.10.2025 | 17,39 | 17,47 | 17,22 | 17,30 | -0,52% | - |
| 30.10.2025 | 17,33 | 17,39 | 17,14 | 17,39 | 0,58% | - |
| 29.10.2025 | 17,09 | 17,31 | 17,03 | 17,29 | 1,11% | - |
| 28.10.2025 | 16,99 | 17,15 | 16,90 | 17,10 | 0,38% | - |
| 27.10.2025 | 16,97 | 17,03 | 16,88 | 17,03 | 1,28% | - |
| 24.10.2025 | 16,87 | 16,87 | 16,59 | 16,82 | 0,18% | - |
| 23.10.2025 | 16,79 | 16,79 | 16,64 | 16,79 | 0,21% | - |
| 22.10.2025 | 16,63 | 16,77 | 16,55 | 16,75 | 0,42% | - |
| 21.10.2025 | 16,67 | 16,79 | 16,54 | 16,68 | 1,80% | - |
| 17.10.2025 | 16,45 | 16,55 | 16,03 | 16,39 | -3,05% | - |
| 16.10.2025 | 17,06 | 17,08 | 16,73 | 16,90 | -0,97% | - |
| 15.10.2025 | 17,36 | 17,36 | 17,01 | 17,07 | -0,41% | - |
| 14.10.2025 | 16,89 | 17,14 | 16,69 | 17,14 | 0,82% | - |
| 13.10.2025 | 17,01 | 17,17 | 16,95 | 17,00 | -0,73% | - |
| 10.10.2025 | 17,15 | 17,17 | 17,00 | 17,12 | -0,20% | - |
| 09.10.2025 | 17,12 | 17,16 | 16,93 | 17,16 | 0,38% | - |
| 08.10.2025 | 17,00 | 17,12 | 16,97 | 17,09 | 0,38% | - |
| 07.10.2025 | 16,83 | 17,14 | 16,76 | 17,03 | 0,41% | - |
| 06.10.2025 | 17,06 | 17,06 | 16,81 | 16,96 | -0,24% | - |
| 03.10.2025 | 16,97 | 17,19 | 16,90 | 17,00 | 0,65% | - |
| 02.10.2025 | 17,01 | 17,03 | 16,86 | 16,89 | -0,79% | - |
| 01.10.2025 | 16,98 | 17,02 | 16,78 | 17,02 | -0,38% | - |
| 30.09.2025 | 16,94 | 17,09 | 16,88 | 17,09 | 0,89% | - |
| 29.09.2025 | 17,11 | 17,11 | 16,87 | 16,94 | -0,12% | - |
| 26.09.2025 | 16,77 | 17,00 | 16,74 | 16,96 | 1,89% | - |
| 25.09.2025 | 16,76 | 16,76 | 16,54 | 16,64 | -0,92% | - |
| 24.09.2025 | 16,83 | 16,91 | 16,67 | 16,80 | -0,18% | - |
| 23.09.2025 | 17,04 | 17,04 | 16,82 | 16,83 | -1,03% | - |
| 22.09.2025 | 16,95 | 17,00 | 16,81 | 17,00 | 0,21% | - |
| 19.09.2025 | 16,88 | 16,97 | 16,81 | 16,97 | 0,83% | - |
| 18.09.2025 | 16,90 | 16,90 | 16,67 | 16,83 | 0,42% | - |
| 17.09.2025 | 17,15 | 17,18 | 16,67 | 16,76 | -1,67% | - |
| 16.09.2025 | 17,39 | 17,39 | 17,04 | 17,04 | -2,18% | - |
| 15.09.2025 | 17,41 | 17,49 | 17,36 | 17,42 | 0,93% | - |
| 12.09.2025 | 17,31 | 17,34 | 17,13 | 17,26 | -0,14% | - |
| 11.09.2025 | 17,12 | 17,32 | 17,03 | 17,29 | 0,90% | - |
| 10.09.2025 | 17,12 | 17,28 | 17,07 | 17,13 | 0,00% | - |
| 09.09.2025 | 17,09 | 17,24 | 16,95 | 17,13 | 0,85% | - |
| 08.09.2025 | 17,04 | 17,10 | 16,94 | 16,99 | 0,47% | - |
| 05.09.2025 | 17,25 | 17,32 | 16,83 | 16,91 | -2,09% | - |
| 04.09.2025 | 16,83 | 17,27 | 16,77 | 17,27 | 2,86% | - |
| 03.09.2025 | 16,83 | 16,87 | 16,62 | 16,79 | 0,21% | - |
| 02.09.2025 | 17,15 | 17,18 | 16,66 | 16,75 | -2,47% | - |
| 01.09.2025 | 17,31 | 17,34 | 17,08 | 17,18 | 1,15% | - |
| 29.08.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -1,85% | - |
| 28.08.2025 | 16,89 | 17,30 | 16,89 | 17,30 | 0,06% | 2,00 |
| 27.08.2025 | 17,29 | 17,29 | 17,29 | 17,29 | 0,29% | - |
| 26.08.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 0,35% | - |
| 25.08.2025 | 17,18 | 17,18 | 17,18 | 17,18 | 0,12% | - |
| 22.08.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -1,04% | - |
| 21.08.2025 | 17,39 | 17,48 | 17,27 | 17,34 | 2,79% | - |
| 20.08.2025 | 16,87 | 16,87 | 16,87 | 16,87 | 0,12% | - |
| 19.08.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -0,18% | - |
| 18.08.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -0,12% | - |
| 15.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | - |
| 14.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,85% | - |
| 13.08.2025 | 16,54 | 16,54 | 16,54 | 16,54 | 0,49% | - |
| 12.08.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 0,06% | - |
| 11.08.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 1,79% | - |
| 08.08.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 2,28% | - |
| 07.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,83% | - |
| 06.08.2025 | 15,54 | 15,67 | 15,54 | 15,67 | 1,49% | - |
| 05.08.2025 | 15,37 | 15,44 | 15,37 | 15,44 | 1,31% | - |
| 04.08.2025 | 14,99 | 15,61 | 14,99 | 15,24 | 0,73% | 50,00 |
| 01.08.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 0,00% | - |
| 31.07.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 1,00% | - |
| 30.07.2025 | 14,98 | 14,98 | 14,98 | 14,98 | 1,63% | - |
| 29.07.2025 | 14,74 | 14,74 | 14,74 | 14,74 | -0,14% | - |
| 28.07.2025 | 14,76 | 14,76 | 14,76 | 14,76 | -1,50% | - |
| 25.07.2025 | 15,04 | 15,06 | 14,92 | 14,99 | -0,70% | - |
| 24.07.2025 | 15,14 | 15,17 | 14,99 | 15,09 | 0,67% | - |
| 23.07.2025 | 14,87 | 15,02 | 14,80 | 14,99 | 1,56% | - |
| 22.07.2025 | 14,85 | 14,85 | 14,60 | 14,76 | -0,97% | - |
| 21.07.2025 | 14,82 | 14,91 | 14,77 | 14,91 | 0,78% | - |
| 18.07.2025 | 14,84 | 14,88 | 14,73 | 14,79 | 0,10% | - |
| 17.07.2025 | 14,67 | 14,78 | 14,54 | 14,78 | 0,99% | - |
| 16.07.2025 | 14,53 | 14,72 | 14,51 | 14,63 | 0,31% | - |
| 15.07.2025 | 14,66 | 14,77 | 14,54 | 14,59 | -0,44% | - |
| 14.07.2025 | 14,52 | 14,65 | 14,34 | 14,65 | -0,81% | - |
| 11.07.2025 | 14,40 | 14,81 | 14,40 | 14,77 | 0,96% | 6,00 |
| 10.07.2025 | 14,63 | 14,63 | 14,63 | 14,63 | -0,14% | - |
| 09.07.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 2,09% | - |
| 08.07.2025 | 14,25 | 14,35 | 14,25 | 14,35 | 0,35% | - |
| 07.07.2025 | 14,25 | 14,56 | 14,25 | 14,30 | 1,63% | 20,00 |
| 04.07.2025 | 14,07 | 14,07 | 14,07 | 14,07 | -0,50% | - |
| 03.07.2025 | 14,14 | 14,18 | 14,14 | 14,14 | -0,28% | - |
| 02.07.2025 | 14,18 | 14,18 | 14,18 | 14,18 | -1,87% | - |
| 01.07.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 0,14% | - |
| 30.06.2025 | 14,43 | 14,43 | 14,43 | 14,43 | 0,84% | - |
| 27.06.2025 | 14,31 | 14,31 | 14,31 | 14,31 | 1,85% | - |
| 26.06.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -1,40% | - |
| 25.06.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 1,86% | - |
| 24.06.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 1,08% | - |
| 23.06.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -0,72% | - |
| 20.06.2025 | 13,91 | 13,94 | 13,91 | 13,94 | 1,23% | - |
| 19.06.2025 | 13,77 | 13,77 | 13,77 | 13,77 | -1,15% | - |
| 18.06.2025 | 13,83 | 13,93 | 13,83 | 13,93 | 0,65% | 35,00 |
| 17.06.2025 | 13,91 | 13,91 | 13,84 | 13,84 | -0,29% | - |
| 16.06.2025 | 13,87 | 13,88 | 13,87 | 13,88 | -0,57% | - |