18,880€
0,95%
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 |
|---|---|---|---|---|---|---|
| 25.07.2025 | 18,70 | 18,89 | 18,56 | 18,89 | 1,00% | 37,00 |
| 24.07.2025 | 19,11 | 19,13 | 18,49 | 18,70 | -2,13% | 1,00 |
| 23.07.2025 | 18,65 | 19,12 | 18,64 | 19,11 | 2,88% | - |
| 22.07.2025 | 18,57 | 18,68 | 18,44 | 18,58 | 0,04% | - |
| 21.07.2025 | 18,36 | 18,64 | 18,29 | 18,57 | 1,14% | - |
| 18.07.2025 | 18,27 | 18,45 | 18,27 | 18,36 | 0,70% | - |
| 17.07.2025 | 18,40 | 18,51 | 18,13 | 18,23 | -0,92% | - |
| 16.07.2025 | 18,18 | 18,48 | 18,07 | 18,40 | 1,24% | 28,00 |
| 15.07.2025 | 18,28 | 18,45 | 18,14 | 18,18 | -0,59% | 77,00 |
| 14.07.2025 | 18,28 | 18,39 | 18,02 | 18,28 | -0,80% | 2,00 |
| 11.07.2025 | 18,58 | 18,58 | 18,08 | 18,43 | -0,77% | 1,00 |
| 10.07.2025 | 18,95 | 18,96 | 18,48 | 18,57 | -2,11% | - |
| 09.07.2025 | 18,75 | 18,98 | 18,65 | 18,97 | 1,15% | 1,00 |
| 08.07.2025 | 18,59 | 18,77 | 18,52 | 18,76 | 0,93% | - |
| 07.07.2025 | 18,58 | 18,70 | 18,52 | 18,59 | 0,16% | 1,00 |
| 04.07.2025 | 18,56 | 18,65 | 18,28 | 18,56 | -0,07% | 2,00 |
| 03.07.2025 | 18,45 | 18,91 | 18,40 | 18,57 | 0,66% | 2.000,00 |
| 02.07.2025 | 19,01 | 19,12 | 18,41 | 18,45 | -2,98% | 1.010,00 |
| 01.07.2025 | 18,95 | 19,25 | 18,25 | 19,01 | -0,91% | - |
| 30.06.2025 | 19,61 | 19,75 | 19,13 | 19,19 | -2,07% | - |
| 27.06.2025 | 19,67 | 19,96 | 19,43 | 19,59 | -0,33% | - |
| 26.06.2025 | 19,83 | 20,04 | 19,50 | 19,66 | -0,86% | - |
| 25.06.2025 | 20,00 | 20,08 | 19,76 | 19,83 | -0,87% | - |
| 24.06.2025 | 19,35 | 20,13 | 19,35 | 20,00 | 3,91% | 9,00 |
| 23.06.2025 | 19,16 | 19,34 | 18,94 | 19,25 | 0,23% | - |
| 20.06.2025 | 19,03 | 19,44 | 19,02 | 19,21 | 0,87% | - |
| 19.06.2025 | 19,29 | 19,30 | 18,92 | 19,04 | -1,42% | 6,00 |
| 18.06.2025 | 19,29 | 19,42 | 19,18 | 19,32 | 1,44% | - |
| 17.06.2025 | 19,35 | 19,36 | 19,00 | 19,04 | -1,78% | 380,00 |
| 16.06.2025 | 19,11 | 19,63 | 19,00 | 19,39 | 1,44% | - |
| 13.06.2025 | 19,35 | 19,35 | 19,02 | 19,11 | -2,14% | - |
| 12.06.2025 | 19,54 | 19,65 | 19,27 | 19,53 | -0,20% | - |
| 11.06.2025 | 19,67 | 19,71 | 19,48 | 19,57 | -0,53% | 88,00 |
| 10.06.2025 | 19,82 | 19,92 | 19,47 | 19,67 | -0,83% | - |
| 09.06.2025 | 19,98 | 20,03 | 19,81 | 19,84 | -0,70% | - |
| 06.06.2025 | 19,86 | 20,09 | 19,86 | 19,98 | 0,57% | - |
| 05.06.2025 | 19,56 | 19,99 | 19,53 | 19,87 | 1,70% | - |
| 04.06.2025 | 20,15 | 20,23 | 19,42 | 19,53 | -2,99% | - |
| 03.06.2025 | 20,81 | 20,81 | 19,92 | 20,14 | -3,29% | - |
| 02.06.2025 | 20,97 | 21,16 | 20,68 | 20,82 | -0,74% | - |
| 30.05.2025 | 20,90 | 21,17 | 20,80 | 20,98 | 0,38% | - |
| 29.05.2025 | 20,87 | 21,18 | 20,81 | 20,90 | 0,17% | - |
| 28.05.2025 | 20,61 | 21,02 | 20,50 | 20,86 | 1,26% | - |
| 27.05.2025 | 20,53 | 20,63 | 20,28 | 20,60 | 0,27% | 2,00 |
| 26.05.2025 | 20,16 | 20,71 | 20,16 | 20,55 | 2,19% | - |
| 23.05.2025 | 20,49 | 20,74 | 19,79 | 20,11 | -2,09% | - |
| 22.05.2025 | 20,41 | 20,62 | 20,21 | 20,54 | 0,37% | - |
| 21.05.2025 | 20,26 | 20,60 | 20,15 | 20,46 | 0,71% | - |
| 20.05.2025 | 20,38 | 20,44 | 20,06 | 20,32 | -0,54% | - |
| 19.05.2025 | 20,42 | 20,55 | 20,23 | 20,43 | -3,06% | - |
| 16.05.2025 | 21,14 | 21,19 | 20,84 | 21,07 | -0,43% | - |
| 15.05.2025 | 21,26 | 21,26 | 20,89 | 21,16 | -0,54% | - |
| 14.05.2025 | 21,11 | 21,29 | 20,80 | 21,28 | 0,78% | - |
| 13.05.2025 | 20,79 | 21,35 | 20,69 | 21,11 | 1,30% | 34,00 |
| 12.05.2025 | 20,41 | 21,78 | 20,41 | 20,84 | 2,16% | - |
| 09.05.2025 | 19,51 | 20,54 | 19,34 | 20,40 | 4,59% | 292,00 |
| 08.05.2025 | 19,04 | 19,58 | 18,85 | 19,51 | 2,46% | - |
| 07.05.2025 | 18,68 | 19,05 | 18,68 | 19,04 | 1,90% | 107,00 |
| 06.05.2025 | 18,55 | 18,82 | 18,45 | 18,68 | 0,61% | - |
| 05.05.2025 | 18,27 | 18,65 | 18,07 | 18,57 | 1,60% | - |
| 02.05.2025 | 18,07 | 18,30 | 17,83 | 18,28 | 1,16% | - |
| 30.04.2025 | 18,52 | 18,58 | 17,72 | 18,07 | -2,48% | 3,00 |
| 29.04.2025 | 17,49 | 18,55 | 17,47 | 18,53 | 5,92% | 260,00 |
| 28.04.2025 | 17,70 | 18,15 | 17,12 | 17,49 | -1,12% | 1.717,00 |
| 25.04.2025 | 16,58 | 17,70 | 16,57 | 17,69 | 6,76% | 2,00 |
| 24.04.2025 | 16,13 | 16,79 | 16,06 | 16,57 | 2,74% | - |
| 23.04.2025 | 15,82 | 16,34 | 15,82 | 16,13 | 1,93% | - |
| 22.04.2025 | 15,62 | 15,84 | 15,52 | 15,82 | 0,96% | - |
| 17.04.2025 | 15,56 | 15,86 | 15,49 | 15,67 | 0,71% | - |
| 16.04.2025 | 15,69 | 15,69 | 15,45 | 15,56 | -1,03% | - |
| 15.04.2025 | 15,31 | 15,81 | 15,28 | 15,73 | 2,79% | - |
| 14.04.2025 | 14,79 | 15,37 | 14,74 | 15,30 | 3,50% | - |
| 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% | - |