14,255€
-0,59%
Echtzeit-Aktienkurs Banca Mediolanum S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Mediolanum S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.06.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 0,22% | - |
| 12.06.2025 | 13,93 | 13,93 | 13,93 | 13,93 | -4,20% | - |
| 11.06.2025 | 14,03 | 14,54 | 14,03 | 14,54 | 1,82% | 15,00 |
| 10.06.2025 | 14,27 | 14,28 | 14,27 | 14,28 | -0,90% | - |
| 09.06.2025 | 14,36 | 14,41 | 14,36 | 14,41 | 0,98% | - |
| 06.06.2025 | 14,27 | 14,27 | 14,27 | 14,27 | 0,07% | - |
| 05.06.2025 | 14,19 | 14,26 | 14,19 | 14,26 | -0,97% | - |
| 04.06.2025 | 14,39 | 14,40 | 14,39 | 14,40 | -0,07% | - |
| 03.06.2025 | 14,37 | 14,41 | 14,37 | 14,41 | 0,07% | - |
| 02.06.2025 | 14,28 | 14,40 | 14,28 | 14,40 | 0,63% | - |
| 30.05.2025 | 14,31 | 14,31 | 14,31 | 14,31 | -1,51% | - |
| 29.05.2025 | 14,53 | 14,53 | 14,53 | 14,53 | 0,00% | - |
| 28.05.2025 | 14,39 | 14,55 | 14,39 | 14,53 | 0,14% | - |
| 27.05.2025 | 14,48 | 14,51 | 14,48 | 14,51 | -1,09% | 1.700,00 |
| 26.05.2025 | 14,67 | 14,67 | 14,67 | 14,67 | 0,34% | - |
| 23.05.2025 | 14,74 | 14,74 | 14,62 | 14,62 | -2,08% | - |
| 22.05.2025 | 14,79 | 14,93 | 14,79 | 14,93 | 0,27% | - |
| 21.05.2025 | 14,64 | 14,89 | 14,64 | 14,89 | 0,88% | - |
| 20.05.2025 | 14,65 | 14,76 | 14,65 | 14,76 | 1,86% | - |
| 19.05.2025 | 14,49 | 14,49 | 14,49 | 14,49 | -0,55% | - |
| 16.05.2025 | 14,26 | 14,57 | 14,26 | 14,57 | -1,95% | - |
| 15.05.2025 | 14,27 | 14,86 | 14,27 | 14,86 | 3,63% | 35,00 |
| 14.05.2025 | 14,19 | 14,34 | 14,19 | 14,34 | 0,70% | - |
| 13.05.2025 | 14,00 | 14,24 | 14,00 | 14,24 | 1,14% | - |
| 12.05.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 1,29% | - |
| 09.05.2025 | 13,85 | 13,90 | 13,85 | 13,90 | 2,58% | - |
| 08.05.2025 | 13,57 | 13,57 | 13,55 | 13,55 | 0,82% | - |
| 07.05.2025 | 13,31 | 13,44 | 13,31 | 13,44 | 1,66% | - |
| 06.05.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -0,38% | - |
| 05.05.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 3,43% | - |
| 02.05.2025 | 12,83 | 12,83 | 12,83 | 12,83 | -1,23% | - |
| 30.04.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -1,14% | - |
| 29.04.2025 | 12,95 | 13,14 | 12,95 | 13,14 | 2,26% | - |
| 28.04.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 2,55% | - |
| 25.04.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -3,09% | - |
| 24.04.2025 | 12,80 | 12,94 | 12,55 | 12,93 | 7,13% | 12.000,00 |
| 23.04.2025 | 12,07 | 12,07 | 12,07 | 12,07 | -1,39% | - |
| 22.04.2025 | 12,66 | 12,66 | 12,24 | 12,24 | -6,78% | 26,00 |
| 17.04.2025 | 13,15 | 13,15 | 13,13 | 13,13 | -0,98% | - |
| 16.04.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -0,45% | - |
| 15.04.2025 | 12,95 | 13,41 | 12,95 | 13,32 | 7,42% | - |
| 14.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -4,17% | - |
| 11.04.2025 | 12,58 | 12,94 | 12,23 | 12,94 | -3,14% | 801,00 |
| 10.04.2025 | 11,94 | 13,36 | 11,94 | 13,36 | 7,22% | 1,00 |
| 09.04.2025 | 12,29 | 12,46 | 11,84 | 12,46 | 1,80% | 1.500,00 |
| 08.04.2025 | 11,81 | 12,24 | 11,81 | 12,24 | 5,88% | - |
| 07.04.2025 | 11,83 | 11,83 | 11,56 | 11,56 | -16,23% | 15,00 |
| 04.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -5,67% | - |
| 03.04.2025 | 14,63 | 14,63 | 14,63 | 14,63 | -0,14% | - |
| 02.04.2025 | 14,74 | 14,74 | 14,65 | 14,65 | -1,15% | - |
| 01.04.2025 | 14,82 | 14,82 | 14,82 | 14,82 | -1,66% | - |
| 31.03.2025 | 14,91 | 15,07 | 14,56 | 15,07 | 0,27% | 2.087,00 |
| 28.03.2025 | 15,03 | 15,03 | 15,03 | 15,03 | 0,07% | - |
| 27.03.2025 | 15,05 | 15,05 | 15,02 | 15,02 | 0,33% | - |
| 26.03.2025 | 14,97 | 14,97 | 14,97 | 14,97 | -3,36% | - |
| 25.03.2025 | 14,63 | 15,49 | 14,63 | 15,49 | 4,45% | 1.145,00 |
| 24.03.2025 | 14,32 | 14,83 | 14,32 | 14,83 | 3,34% | - |
| 21.03.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -2,18% | - |
| 20.03.2025 | 14,30 | 14,67 | 14,30 | 14,67 | 2,59% | 1.700,00 |
| 19.03.2025 | 14,17 | 14,30 | 14,17 | 14,30 | 1,42% | - |
| 18.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,40% | - |
| 17.03.2025 | 13,71 | 13,77 | 13,71 | 13,77 | 2,38% | - |
| 14.03.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -3,10% | - |
| 13.03.2025 | 13,50 | 13,88 | 13,50 | 13,88 | 4,05% | 2,00 |
| 12.03.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -0,22% | - |
| 11.03.2025 | 13,40 | 13,40 | 13,37 | 13,37 | -0,82% | - |
| 10.03.2025 | 13,61 | 13,61 | 13,48 | 13,48 | -0,15% | - |
| 07.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,35% | - |
| 06.03.2025 | 13,19 | 13,19 | 13,19 | 13,19 | -3,65% | - |
| 05.03.2025 | 12,99 | 13,69 | 12,99 | 13,69 | 1,78% | 1.369,00 |
| 04.03.2025 | 13,52 | 13,52 | 13,45 | 13,45 | -0,81% | - |
| 03.03.2025 | 13,35 | 13,56 | 13,35 | 13,56 | 1,35% | - |
| 28.02.2025 | 13,39 | 13,39 | 13,38 | 13,38 | -0,89% | 30,00 |
| 27.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,37% | - |
| 26.02.2025 | 13,48 | 13,55 | 13,48 | 13,55 | 2,42% | 1.005,00 |
| 25.02.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -0,15% | - |
| 24.02.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,38% | - |
| 21.02.2025 | 13,22 | 13,30 | 13,22 | 13,30 | -0,75% | 32,00 |
| 20.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,33% | - |
| 19.02.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 0,89% | - |
| 18.02.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 0,45% | - |
| 17.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -3,94% | - |
| 14.02.2025 | 13,45 | 13,95 | 13,45 | 13,95 | 3,49% | 1.513,00 |
| 13.02.2025 | 13,44 | 13,48 | 13,44 | 13,48 | 1,51% | - |
| 12.02.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -0,60% | - |