14,788€
0,37%
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 |
|---|---|---|---|---|---|---|
| 11.04.2025 | 14,74 | 14,86 | 14,30 | 14,78 | 0,32% | - |
| 10.04.2025 | 15,32 | 15,90 | 14,33 | 14,73 | -3,88% | - |
| 09.04.2025 | 14,05 | 15,43 | 13,81 | 15,33 | 8,88% | - |
| 08.04.2025 | 14,24 | 14,84 | 13,88 | 14,08 | -1,21% | - |
| 07.04.2025 | 14,64 | 14,77 | 13,40 | 14,25 | -4,28% | 1.020,00 |
| 04.04.2025 | 16,55 | 16,55 | 14,57 | 14,89 | -10,03% | 8,00 |
| 03.04.2025 | 17,30 | 17,31 | 16,53 | 16,55 | -5,48% | - |
| 02.04.2025 | 17,60 | 17,65 | 17,10 | 17,51 | -0,53% | - |
| 01.04.2025 | 17,37 | 17,64 | 17,23 | 17,60 | 1,34% | - |
| 31.03.2025 | 17,74 | 17,75 | 17,16 | 17,37 | -2,43% | - |
| 28.03.2025 | 17,76 | 17,98 | 17,61 | 17,80 | -1,00% | 246,00 |
| 27.03.2025 | 17,90 | 18,17 | 17,55 | 17,98 | 0,32% | - |
| 26.03.2025 | 18,21 | 18,26 | 17,88 | 17,92 | -1,57% | 2,00 |
| 25.03.2025 | 17,94 | 18,21 | 17,90 | 18,21 | 1,52% | - |
| 24.03.2025 | 17,86 | 18,11 | 17,86 | 17,94 | 0,39% | 14,00 |
| 21.03.2025 | 17,95 | 18,07 | 17,78 | 17,87 | -0,61% | - |
| 20.03.2025 | 18,09 | 18,15 | 17,60 | 17,98 | -0,61% | 246,00 |
| 19.03.2025 | 17,88 | 18,33 | 17,82 | 18,09 | 1,19% | - |
| 18.03.2025 | 17,60 | 17,94 | 17,56 | 17,87 | 1,58% | - |
| 17.03.2025 | 17,07 | 17,62 | 17,00 | 17,60 | 2,94% | 3,00 |
| 14.03.2025 | 16,88 | 17,14 | 16,77 | 17,09 | 1,64% | - |
| 13.03.2025 | 17,04 | 17,18 | 16,79 | 16,82 | -1,46% | - |
| 12.03.2025 | 16,82 | 17,11 | 16,74 | 17,07 | 1,77% | - |
| 11.03.2025 | 17,10 | 17,17 | 16,58 | 16,77 | -1,80% | 259,00 |
| 10.03.2025 | 17,56 | 17,56 | 16,94 | 17,08 | -2,75% | - |
| 07.03.2025 | 17,30 | 17,57 | 17,22 | 17,56 | 1,44% | - |
| 06.03.2025 | 17,41 | 17,69 | 17,28 | 17,31 | -0,57% | - |
| 05.03.2025 | 17,02 | 17,48 | 17,00 | 17,41 | 2,47% | - |
| 04.03.2025 | 17,13 | 17,21 | 16,71 | 16,99 | -0,77% | - |
| 03.03.2025 | 17,30 | 17,41 | 16,97 | 17,12 | -0,71% | - |
| 28.02.2025 | 16,93 | 17,25 | 16,86 | 17,25 | 1,62% | - |
| 27.02.2025 | 16,96 | 17,15 | 16,91 | 16,97 | 0,07% | 253,00 |
| 26.02.2025 | 16,91 | 17,12 | 16,91 | 16,96 | 0,41% | - |
| 25.02.2025 | 16,53 | 16,99 | 16,48 | 16,89 | 2,35% | - |
| 24.02.2025 | 16,54 | 16,78 | 16,35 | 16,50 | 0,50% | - |
| 21.02.2025 | 16,51 | 16,56 | 16,38 | 16,42 | -0,58% | - |
| 20.02.2025 | 16,63 | 16,79 | 16,50 | 16,51 | -0,69% | - |
| 19.02.2025 | 16,86 | 17,01 | 16,61 | 16,63 | -1,38% | - |
| 18.02.2025 | 16,70 | 16,93 | 16,67 | 16,86 | 0,94% | 264,00 |
| 17.02.2025 | 16,73 | 16,87 | 16,62 | 16,70 | -0,13% | - |
| 14.02.2025 | 16,69 | 16,82 | 16,61 | 16,73 | 0,13% | - |
| 13.02.2025 | 17,05 | 17,15 | 16,66 | 16,70 | -2,01% | - |
| 12.02.2025 | 17,03 | 17,09 | 16,80 | 17,05 | 0,09% | - |
| 11.02.2025 | 16,80 | 17,25 | 16,43 | 17,03 | 1,38% | 200,00 |
| 10.02.2025 | 16,46 | 16,81 | 16,23 | 16,80 | 2,38% | - |
| 07.02.2025 | 16,34 | 16,50 | 16,30 | 16,41 | 0,40% | - |
| 06.02.2025 | 15,92 | 16,38 | 15,89 | 16,34 | 2,67% | 7,00 |
| 05.02.2025 | 15,79 | 15,93 | 15,67 | 15,92 | 1,14% | 3,00 |
| 04.02.2025 | 15,69 | 15,81 | 15,47 | 15,74 | 0,33% | - |
| 03.02.2025 | 15,37 | 15,86 | 15,29 | 15,69 | -0,41% | 4,00 |
| 31.01.2025 | 15,96 | 16,14 | 15,73 | 15,75 | -1,28% | 2.000,00 |
| 30.01.2025 | 15,88 | 16,03 | 15,73 | 15,96 | 0,61% | - |
| 29.01.2025 | 15,86 | 16,08 | 15,76 | 15,86 | 0,03% | 100,00 |
| 28.01.2025 | 16,54 | 16,58 | 15,70 | 15,85 | -4,42% | 35,00 |
| 27.01.2025 | 16,34 | 16,63 | 16,23 | 16,59 | 0,85% | 7,00 |
| 24.01.2025 | 15,43 | 16,49 | 15,43 | 16,45 | 6,65% | 287,00 |
| 23.01.2025 | 15,04 | 15,46 | 15,04 | 15,42 | 2,46% | - |
| 22.01.2025 | 15,38 | 15,40 | 15,04 | 15,05 | -2,10% | 2,00 |
| 21.01.2025 | 15,46 | 15,46 | 15,20 | 15,37 | -0,60% | 88,00 |
| 20.01.2025 | 15,36 | 15,53 | 15,27 | 15,47 | 0,68% | - |
| 17.01.2025 | 15,07 | 15,38 | 15,05 | 15,36 | 1,99% | - |
| 16.01.2025 | 15,09 | 15,25 | 15,04 | 15,06 | -0,18% | - |
| 15.01.2025 | 14,70 | 15,14 | 14,70 | 15,09 | 2,67% | 2.250,00 |
| 14.01.2025 | 14,59 | 14,73 | 14,52 | 14,70 | 1,12% | - |
| 13.01.2025 | 14,53 | 14,57 | 14,35 | 14,53 | 0,02% | - |
| 10.01.2025 | 14,58 | 14,65 | 14,48 | 14,53 | -0,33% | - |
| 09.01.2025 | 14,45 | 14,59 | 14,37 | 14,58 | 0,86% | - |
| 08.01.2025 | 14,45 | 14,56 | 14,33 | 14,45 | 0,03% | - |
| 07.01.2025 | 14,30 | 14,50 | 14,17 | 14,45 | 1,07% | - |
| 06.01.2025 | 14,13 | 14,40 | 14,07 | 14,30 | 1,51% | - |
| 03.01.2025 | 14,08 | 14,25 | 14,04 | 14,08 | 0,05% | - |
| 02.01.2025 | 14,13 | 14,24 | 13,89 | 14,08 | -0,37% | - |
| 30.12.2024 | 13,98 | 14,20 | 13,91 | 14,13 | 1,06% | - |
| 27.12.2024 | 13,89 | 14,02 | 13,81 | 13,98 | 0,79% | - |
| 23.12.2024 | 13,74 | 13,89 | 13,69 | 13,87 | 1,09% | 2,00 |
| 20.12.2024 | 13,84 | 13,84 | 13,62 | 13,72 | -0,87% | - |
| 19.12.2024 | 14,08 | 14,10 | 13,81 | 13,84 | -1,69% | - |
| 18.12.2024 | 14,24 | 14,37 | 14,01 | 14,08 | -1,14% | - |
| 17.12.2024 | 14,34 | 14,51 | 14,22 | 14,24 | -0,70% | 2,00 |
| 16.12.2024 | 14,34 | 14,52 | 14,26 | 14,34 | 0,14% | - |
| 13.12.2024 | 14,27 | 14,37 | 14,25 | 14,32 | 0,39% | 2,00 |
| 12.12.2024 | 14,30 | 14,35 | 14,20 | 14,27 | -0,26% | 36,00 |
| 11.12.2024 | 14,18 | 14,36 | 14,12 | 14,30 | 0,85% | - |
| 10.12.2024 | 14,12 | 14,22 | 14,05 | 14,18 | 0,30% | 36,00 |
| 09.12.2024 | 14,14 | 14,28 | 14,13 | 14,14 | 0,11% | 2,00 |
| 06.12.2024 | 14,03 | 14,30 | 13,99 | 14,13 | 0,70% | - |
| 05.12.2024 | 13,92 | 14,07 | 13,88 | 14,03 | 0,81% | - |
| 04.12.2024 | 13,85 | 14,06 | 13,84 | 13,92 | 0,34% | - |
| 03.12.2024 | 13,73 | 13,92 | 13,71 | 13,87 | 1,04% | 72,00 |
| 02.12.2024 | 13,73 | 13,87 | 13,63 | 13,73 | -0,53% | - |
| 29.11.2024 | 14,00 | 14,00 | 13,67 | 13,80 | -1,41% | - |
| 28.11.2024 | 13,97 | 14,03 | 13,91 | 14,00 | 0,20% | - |
| 27.11.2024 | 13,87 | 13,99 | 13,68 | 13,97 | 0,72% | - |
| 26.11.2024 | 13,99 | 14,01 | 13,83 | 13,87 | -0,88% | - |
| 25.11.2024 | 14,08 | 14,14 | 13,88 | 13,99 | -0,64% | - |
| 22.11.2024 | 13,98 | 14,08 | 13,79 | 14,08 | 0,73% | - |
| 21.11.2024 | 14,09 | 14,09 | 13,81 | 13,98 | -0,76% | - |
| 20.11.2024 | 14,15 | 14,20 | 13,97 | 14,09 | -0,09% | - |
| 19.11.2024 | 14,17 | 14,32 | 13,87 | 14,10 | -0,53% | - |
| 18.11.2024 | 14,82 | 14,86 | 14,13 | 14,17 | -4,22% | - |