16,693€
-1,02%
Echtzeit-Aktienkurs Mediobanca - Banca di Credito Finanziario S.p.A.
Bid:
Ask:
Aktienkurse zur Mediobanca - Banca di Credito Finanziario S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16,88 | 16,98 | 16,63 | 16,67 | -1,16% | - |
| 11.12.2025 | 16,63 | 16,87 | 16,49 | 16,87 | 1,49% | 3,00 |
| 10.12.2025 | 16,50 | 16,67 | 16,41 | 16,62 | 0,59% | 2,00 |
| 09.12.2025 | 16,53 | 16,80 | 16,47 | 16,52 | 0,02% | - |
| 08.12.2025 | 16,27 | 16,71 | 16,23 | 16,52 | 1,57% | - |
| 05.12.2025 | 16,59 | 16,61 | 16,26 | 16,26 | -1,81% | 603,00 |
| 04.12.2025 | 16,82 | 16,92 | 16,41 | 16,56 | -1,53% | - |
| 03.12.2025 | 16,74 | 17,09 | 16,69 | 16,82 | 0,54% | - |
| 02.12.2025 | 16,76 | 17,08 | 16,62 | 16,73 | -0,42% | - |
| 01.12.2025 | 16,75 | 16,98 | 16,45 | 16,80 | 0,34% | 3,00 |
| 28.11.2025 | 16,67 | 16,94 | 16,57 | 16,74 | 0,39% | 1,00 |
| 27.11.2025 | 17,07 | 17,27 | 16,25 | 16,68 | -2,39% | 1,00 |
| 26.11.2025 | 17,22 | 17,34 | 17,05 | 17,09 | -0,74% | - |
| 25.11.2025 | 16,78 | 17,29 | 16,67 | 17,21 | 2,55% | 1,00 |
| 24.11.2025 | 16,96 | 17,17 | 16,69 | 16,79 | -4,48% | 7,00 |
| 21.11.2025 | 17,52 | 17,74 | 17,29 | 17,57 | 0,36% | 3,00 |
| 20.11.2025 | 17,60 | 17,88 | 17,50 | 17,51 | -0,21% | - |
| 19.11.2025 | 17,32 | 17,62 | 17,18 | 17,55 | 1,05% | 3,00 |
| 18.11.2025 | 17,45 | 17,45 | 17,04 | 17,37 | -0,59% | 1.400,00 |
| 17.11.2025 | 17,78 | 18,04 | 17,44 | 17,47 | -1,72% | 2,00 |
| 14.11.2025 | 17,64 | 18,02 | 17,60 | 17,77 | 0,78% | 743,00 |
| 13.11.2025 | 18,03 | 18,16 | 17,59 | 17,64 | -2,00% | - |
| 12.11.2025 | 17,53 | 18,08 | 17,49 | 18,00 | 2,71% | - |
| 11.11.2025 | 17,30 | 17,59 | 17,08 | 17,52 | 1,24% | - |
| 10.11.2025 | 16,63 | 17,32 | 16,63 | 17,31 | 4,17% | - |
| 07.11.2025 | 16,35 | 17,02 | 16,35 | 16,61 | 1,56% | - |
| 06.11.2025 | 16,76 | 16,81 | 16,32 | 16,36 | -2,55% | 300,00 |
| 05.11.2025 | 16,47 | 16,97 | 16,37 | 16,79 | 1,87% | 301,00 |
| 04.11.2025 | 16,70 | 16,70 | 16,32 | 16,48 | -1,39% | - |
| 03.11.2025 | 16,54 | 16,88 | 16,54 | 16,71 | 1,06% | 3,00 |
| 31.10.2025 | 16,54 | 16,72 | 16,43 | 16,54 | -0,06% | - |
| 30.10.2025 | 16,72 | 16,83 | 16,44 | 16,55 | -0,90% | 38,00 |
| 29.10.2025 | 16,65 | 16,94 | 16,62 | 16,70 | 0,24% | - |
| 28.10.2025 | 16,53 | 16,73 | 16,36 | 16,66 | 0,74% | - |
| 27.10.2025 | 16,21 | 16,54 | 16,17 | 16,53 | 1,97% | - |
| 24.10.2025 | 16,18 | 16,27 | 15,99 | 16,21 | 0,12% | - |
| 23.10.2025 | 16,21 | 16,31 | 15,97 | 16,19 | 0,15% | - |
| 22.10.2025 | 16,18 | 16,27 | 16,04 | 16,17 | -0,03% | - |
| 21.10.2025 | 16,24 | 16,46 | 16,17 | 16,17 | -0,38% | 1,00 |
| 20.10.2025 | 16,07 | 16,25 | 16,04 | 16,24 | 1,14% | 5,00 |
| 17.10.2025 | 16,21 | 16,21 | 15,78 | 16,05 | -1,08% | 1.411,00 |
| 16.10.2025 | 15,82 | 16,30 | 15,82 | 16,23 | 2,67% | - |
| 15.10.2025 | 16,51 | 16,58 | 15,80 | 15,81 | -4,10% | 2,00 |
| 14.10.2025 | 16,39 | 16,55 | 15,92 | 16,48 | 0,37% | - |
| 13.10.2025 | 16,35 | 16,49 | 16,15 | 16,42 | 0,72% | - |
| 10.10.2025 | 16,72 | 16,79 | 16,30 | 16,30 | -2,41% | - |
| 09.10.2025 | 16,90 | 16,95 | 16,59 | 16,71 | -1,18% | 12,00 |
| 08.10.2025 | 16,68 | 16,92 | 16,49 | 16,91 | 1,38% | 12,00 |
| 07.10.2025 | 16,89 | 16,91 | 16,51 | 16,68 | -1,27% | - |
| 06.10.2025 | 16,46 | 16,95 | 16,26 | 16,89 | 2,57% | 2,00 |
| 03.10.2025 | 16,69 | 16,78 | 16,23 | 16,47 | -1,05% | 14,00 |
| 02.10.2025 | 17,60 | 17,67 | 16,40 | 16,64 | -5,45% | 150,00 |
| 01.10.2025 | 17,36 | 17,66 | 17,09 | 17,60 | 1,15% | 7,00 |
| 30.09.2025 | 18,51 | 18,57 | 17,23 | 17,40 | -5,96% | - |
| 29.09.2025 | 19,15 | 19,29 | 18,41 | 18,51 | -3,37% | 3,00 |
| 26.09.2025 | 19,00 | 19,27 | 18,92 | 19,15 | 0,96% | - |
| 25.09.2025 | 19,26 | 19,39 | 18,92 | 18,97 | -1,52% | 18,00 |
| 24.09.2025 | 19,53 | 19,60 | 19,07 | 19,26 | -1,41% | 18,00 |
| 23.09.2025 | 20,84 | 20,87 | 19,53 | 19,54 | -6,40% | 22,00 |
| 22.09.2025 | 20,93 | 21,00 | 20,56 | 20,87 | -0,19% | 2,00 |
| 19.09.2025 | 21,29 | 21,32 | 20,86 | 20,91 | -1,74% | - |
| 18.09.2025 | 21,28 | 21,85 | 21,19 | 21,28 | 0,00% | 21,00 |
| 17.09.2025 | 21,57 | 21,70 | 20,91 | 21,28 | -1,32% | - |
| 16.09.2025 | 22,01 | 22,12 | 21,45 | 21,57 | 0,65% | 3,00 |
| 15.09.2025 | 21,95 | 22,35 | 21,43 | 21,43 | -2,19% | 500,00 |
| 12.09.2025 | 21,34 | 22,10 | 21,24 | 21,91 | 3,30% | 1,00 |
| 11.09.2025 | 20,84 | 21,62 | 20,71 | 21,21 | 1,70% | 9,00 |
| 10.09.2025 | 20,69 | 21,15 | 20,58 | 20,85 | 1,53% | 4,00 |
| 09.09.2025 | 19,47 | 20,61 | 19,44 | 20,54 | 5,47% | 3,00 |
| 08.09.2025 | 19,43 | 19,58 | 19,26 | 19,47 | 0,26% | 4,00 |
| 05.09.2025 | 19,39 | 19,52 | 19,04 | 19,42 | 0,21% | - |
| 04.09.2025 | 20,06 | 20,10 | 19,10 | 19,38 | -3,06% | 1,00 |
| 03.09.2025 | 20,24 | 20,40 | 19,69 | 19,99 | -1,22% | 1,00 |
| 02.09.2025 | 20,71 | 21,60 | 20,10 | 20,24 | -2,27% | 22.802,00 |
| 01.09.2025 | 20,72 | 21,14 | 20,56 | 20,71 | -0,10% | 282,00 |
| 29.08.2025 | 20,80 | 20,80 | 20,51 | 20,73 | -0,36% | 40,00 |
| 28.08.2025 | 20,73 | 21,00 | 20,61 | 20,81 | 0,36% | 2,00 |
| 27.08.2025 | 21,11 | 21,11 | 20,41 | 20,73 | -1,75% | 2,00 |
| 26.08.2025 | 21,52 | 21,52 | 20,99 | 21,10 | -1,95% | - |
| 25.08.2025 | 21,50 | 21,97 | 21,43 | 21,52 | 0,12% | 2,00 |
| 22.08.2025 | 20,97 | 21,59 | 20,91 | 21,50 | 2,50% | 4,00 |
| 21.08.2025 | 21,29 | 21,45 | 20,90 | 20,97 | -1,55% | - |
| 20.08.2025 | 21,39 | 21,49 | 21,25 | 21,30 | -0,44% | 7,00 |
| 19.08.2025 | 21,19 | 21,65 | 21,17 | 21,40 | 0,97% | 24,00 |
| 18.08.2025 | 21,39 | 21,42 | 21,03 | 21,19 | -0,87% | 6,00 |
| 15.08.2025 | 21,37 | 21,43 | 21,19 | 21,38 | 0,09% | 162,00 |
| 14.08.2025 | 21,20 | 21,44 | 21,12 | 21,36 | 0,64% | 1,00 |
| 13.08.2025 | 21,01 | 21,25 | 20,94 | 21,22 | 1,00% | 204,00 |
| 12.08.2025 | 21,05 | 21,20 | 20,84 | 21,01 | -0,19% | 1.053,00 |
| 11.08.2025 | 21,13 | 21,18 | 20,93 | 21,05 | -0,45% | 3,00 |
| 08.08.2025 | 20,92 | 21,19 | 20,88 | 21,15 | 1,08% | 1,00 |
| 07.08.2025 | 20,66 | 20,97 | 20,52 | 20,92 | 1,28% | 14,00 |
| 06.08.2025 | 19,89 | 20,74 | 19,89 | 20,66 | 3,99% | 16,00 |
| 05.08.2025 | 19,72 | 20,04 | 19,68 | 19,86 | 0,76% | 8,00 |
| 04.08.2025 | 18,89 | 19,73 | 18,89 | 19,71 | 4,34% | 3,00 |
| 01.08.2025 | 19,31 | 19,31 | 18,70 | 18,89 | -2,15% | 2,00 |
| 31.07.2025 | 19,45 | 19,55 | 19,21 | 19,31 | -0,58% | - |
| 30.07.2025 | 18,99 | 19,94 | 18,96 | 19,42 | 2,32% | 1,00 |
| 29.07.2025 | 18,73 | 19,09 | 18,67 | 18,98 | 1,33% | - |
| 28.07.2025 | 18,88 | 19,08 | 18,62 | 18,73 | -0,85% | 1,00 |