19,725€
0,54%
Echtzeit-Aktienkurs Banca Mediolanum S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Mediolanum S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 19,62 | 19,95 | 19,62 | 19,84 | 1,10% | - |
| 29.01.2026 | 19,80 | 20,01 | 19,62 | 19,62 | -1,11% | - |
| 28.01.2026 | 19,86 | 19,91 | 19,58 | 19,84 | 0,00% | - |
| 27.01.2026 | 19,49 | 20,05 | 19,49 | 19,84 | 1,90% | - |
| 26.01.2026 | 19,50 | 19,56 | 19,40 | 19,47 | 0,23% | - |
| 23.01.2026 | 19,61 | 19,61 | 19,39 | 19,43 | -0,69% | - |
| 22.01.2026 | 19,20 | 19,80 | 19,20 | 19,56 | 2,30% | - |
| 21.01.2026 | 19,35 | 19,35 | 18,91 | 19,12 | -1,19% | - |
| 20.01.2026 | 19,52 | 19,52 | 19,14 | 19,35 | -0,72% | - |
| 19.01.2026 | 19,52 | 19,54 | 19,22 | 19,49 | -1,04% | - |
| 16.01.2026 | 19,75 | 19,75 | 19,52 | 19,70 | -0,13% | - |
| 15.01.2026 | 19,96 | 19,99 | 19,69 | 19,72 | -0,75% | - |
| 14.01.2026 | 19,75 | 20,01 | 19,74 | 19,87 | 0,76% | - |
| 13.01.2026 | 19,65 | 19,87 | 19,59 | 19,72 | 0,56% | - |
| 12.01.2026 | 19,70 | 19,70 | 19,42 | 19,61 | -0,05% | - |
| 09.01.2026 | 19,62 | 19,62 | 19,62 | 19,62 | 0,82% | - |
| 08.01.2026 | 19,46 | 19,46 | 19,46 | 19,46 | -1,07% | - |
| 07.01.2026 | 19,67 | 19,67 | 19,67 | 19,67 | 0,15% | - |
| 06.01.2026 | 19,64 | 19,64 | 19,64 | 19,64 | 0,67% | - |
| 05.01.2026 | 19,51 | 19,51 | 19,51 | 19,51 | 2,36% | - |
| 02.01.2026 | 19,06 | 19,06 | 19,06 | 19,06 | 0,00% | - |
| 30.12.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -0,16% | - |
| 29.12.2025 | 19,09 | 19,09 | 19,09 | 19,09 | 0,16% | - |
| 23.12.2025 | 19,06 | 19,06 | 19,06 | 19,06 | 0,16% | - |
| 22.12.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 0,95% | - |
| 19.12.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 1,07% | - |
| 18.12.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -2,86% | - |
| 17.12.2025 | 18,70 | 19,20 | 18,70 | 19,20 | 3,56% | 100,00 |
| 16.12.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 1,76% | - |
| 15.12.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -1,67% | - |
| 12.12.2025 | 18,53 | 18,53 | 18,53 | 18,53 | 1,15% | - |
| 11.12.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -0,49% | - |
| 10.12.2025 | 18,41 | 18,41 | 18,41 | 18,41 | 3,02% | - |
| 09.12.2025 | 17,87 | 17,87 | 17,87 | 17,87 | -0,94% | - |
| 08.12.2025 | 18,04 | 18,04 | 18,04 | 18,04 | -0,61% | - |
| 05.12.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -0,71% | - |
| 04.12.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -1,08% | - |
| 03.12.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 1,71% | - |
| 02.12.2025 | 18,17 | 18,17 | 18,17 | 18,17 | 0,61% | - |
| 01.12.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -0,66% | - |
| 28.11.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,72% | - |
| 27.11.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 0,78% | - |
| 26.11.2025 | 17,91 | 17,91 | 17,91 | 17,91 | 0,51% | - |
| 25.11.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 0,56% | - |
| 24.11.2025 | 17,72 | 17,72 | 17,72 | 17,72 | -1,66% | - |
| 21.11.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -2,59% | - |
| 20.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,98% | - |
| 19.11.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -0,44% | - |
| 18.11.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -1,83% | - |
| 17.11.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -1,33% | - |
| 14.11.2025 | 18,81 | 18,81 | 18,81 | 18,81 | -0,90% | - |
| 13.11.2025 | 18,98 | 18,98 | 18,98 | 18,98 | 1,44% | - |
| 12.11.2025 | 18,71 | 18,71 | 18,71 | 18,71 | 1,46% | - |
| 11.11.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 2,33% | - |
| 10.11.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 2,39% | - |
| 07.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,86% | - |
| 06.11.2025 | 17,11 | 17,11 | 17,11 | 17,11 | -1,16% | - |
| 05.11.2025 | 17,31 | 17,31 | 17,31 | 17,31 | 1,47% | - |
| 04.11.2025 | 17,13 | 17,13 | 17,06 | 17,06 | -4,10% | 15,00 |
| 03.11.2025 | 17,17 | 17,79 | 17,17 | 17,79 | 4,34% | 20,00 |
| 31.10.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -0,41% | - |
| 30.10.2025 | 16,96 | 17,12 | 16,96 | 17,12 | 1,06% | - |
| 29.10.2025 | 16,94 | 16,94 | 16,94 | 16,94 | 1,44% | - |
| 28.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,06% | - |
| 27.10.2025 | 16,68 | 16,71 | 16,68 | 16,71 | 0,78% | - |
| 24.10.2025 | 16,51 | 16,58 | 16,51 | 16,58 | 0,79% | 4,00 |
| 23.10.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,92% | - |
| 22.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,97% | - |
| 21.10.2025 | 16,39 | 16,46 | 16,39 | 16,46 | -0,36% | 2,00 |
| 20.10.2025 | 16,54 | 16,54 | 16,52 | 16,52 | 0,67% | 6,00 |
| 17.10.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -1,97% | - |
| 16.10.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -1,70% | - |
| 15.10.2025 | 17,05 | 17,05 | 17,03 | 17,03 | 2,22% | 10,00 |
| 14.10.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -0,48% | - |
| 13.10.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -0,83% | - |
| 10.10.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 0,36% | - |
| 09.10.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 0,54% | - |
| 08.10.2025 | 16,73 | 16,73 | 16,73 | 16,73 | -3,41% | - |
| 07.10.2025 | 16,66 | 17,32 | 16,66 | 17,32 | 3,34% | 6,00 |
| 06.10.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 0,54% | - |
| 03.10.2025 | 16,67 | 16,67 | 16,67 | 16,67 | 0,18% | - |
| 02.10.2025 | 16,84 | 16,84 | 16,64 | 16,64 | -0,78% | - |
| 01.10.2025 | 16,77 | 16,77 | 16,77 | 16,77 | 0,60% | - |
| 30.09.2025 | 16,67 | 16,67 | 16,67 | 16,67 | -0,48% | - |
| 29.09.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 1,82% | - |
| 26.09.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -0,36% | - |
| 25.09.2025 | 16,51 | 16,51 | 16,51 | 16,51 | -0,72% | - |
| 24.09.2025 | 16,63 | 16,63 | 16,63 | 16,63 | -0,83% | - |
| 23.09.2025 | 16,77 | 16,77 | 16,77 | 16,77 | -1,93% | - |
| 22.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,32% | 10,00 |
| 19.09.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -3,33% | - |
| 18.09.2025 | 16,47 | 17,12 | 16,47 | 17,12 | 1,18% | 155,00 |
| 17.09.2025 | 16,92 | 16,92 | 16,92 | 16,92 | -1,40% | - |
| 16.09.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -0,41% | - |
| 15.09.2025 | 17,11 | 17,23 | 17,11 | 17,23 | -1,26% | - |
| 12.09.2025 | 17,59 | 17,59 | 17,45 | 17,45 | 3,87% | 14,00 |
| 11.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,00% | - |
| 10.09.2025 | 16,90 | 16,97 | 16,90 | 16,97 | 1,25% | 3,00 |
| 09.09.2025 | 16,76 | 16,76 | 16,76 | 16,76 | -0,06% | - |
| 08.09.2025 | 16,77 | 16,77 | 16,77 | 16,77 | -1,24% | - |