23,100€
1,38%
Echtzeit-Aktienkurs Banca Mediolanum S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Mediolanum S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,26 | 18,77 | 18,26 | 18,52 | 1,42% | 7.000,00 |
| 04.05.2026 | 18,63 | 18,77 | 18,23 | 18,26 | -2,01% | 20.004,00 |
| 30.04.2026 | 18,60 | 18,67 | 18,43 | 18,63 | -0,43% | 1.040,00 |
| 29.04.2026 | 18,78 | 18,92 | 18,67 | 18,71 | -0,35% | 638,00 |
| 28.04.2026 | 18,61 | 18,85 | 18,61 | 18,78 | 0,83% | - |
| 27.04.2026 | 18,29 | 18,69 | 18,29 | 18,62 | 1,83% | 491,00 |
| 24.04.2026 | 18,32 | 18,44 | 18,11 | 18,29 | -0,05% | 1.550,00 |
| 23.04.2026 | 18,53 | 18,53 | 18,09 | 18,30 | -1,23% | 1.833,00 |
| 22.04.2026 | 18,68 | 18,77 | 18,50 | 18,53 | -0,61% | 309,00 |
| 21.04.2026 | 18,70 | 18,80 | 18,55 | 18,64 | -0,32% | 10.807,00 |
| 20.04.2026 | 18,78 | 18,81 | 18,55 | 18,70 | -4,67% | 6.999,00 |
| 17.04.2026 | 18,83 | 19,61 | 18,83 | 19,61 | 4,17% | 2.786,00 |
| 16.04.2026 | 19,02 | 19,19 | 18,83 | 18,83 | -1,03% | 828,00 |
| 15.04.2026 | 18,98 | 19,07 | 18,89 | 19,02 | 0,71% | 643,00 |
| 14.04.2026 | 18,79 | 18,89 | 18,65 | 18,89 | 0,45% | - |
| 13.04.2026 | 18,37 | 18,80 | 18,24 | 18,80 | 1,40% | 5.720,00 |
| 10.04.2026 | 18,30 | 18,62 | 18,30 | 18,54 | 1,31% | 649,00 |
| 09.04.2026 | 18,50 | 18,53 | 18,23 | 18,30 | -1,08% | 1.960,00 |
| 08.04.2026 | 18,46 | 18,74 | 18,30 | 18,50 | 3,40% | 54.600,00 |
| 07.04.2026 | 17,73 | 18,10 | 17,72 | 17,89 | 0,89% | 918,00 |
| 02.04.2026 | 17,63 | 17,81 | 17,47 | 17,74 | -0,92% | 10.080,00 |
| 01.04.2026 | 17,69 | 18,10 | 17,69 | 17,90 | 2,43% | 15.689,00 |
| 31.03.2026 | 17,24 | 17,52 | 17,15 | 17,48 | 1,51% | - |
| 30.03.2026 | 16,85 | 17,24 | 16,76 | 17,22 | 2,32% | 38.560,00 |
| 27.03.2026 | 16,95 | 17,06 | 16,65 | 16,83 | -0,30% | 315,00 |
| 26.03.2026 | 16,99 | 17,01 | 16,65 | 16,88 | -0,65% | 2.940,00 |
| 25.03.2026 | 16,83 | 17,09 | 16,76 | 16,99 | 1,25% | 14.220,00 |
| 24.03.2026 | 16,76 | 16,84 | 16,43 | 16,78 | 0,12% | - |
| 23.03.2026 | 16,31 | 17,15 | 15,99 | 16,76 | 1,92% | 15.358,00 |
| 20.03.2026 | 16,73 | 17,10 | 16,33 | 16,44 | -2,17% | 3.100,00 |
| 19.03.2026 | 17,00 | 17,05 | 16,66 | 16,81 | -1,03% | 18.144,00 |
| 18.03.2026 | 17,18 | 17,25 | 16,91 | 16,98 | -0,12% | - |
| 17.03.2026 | 16,71 | 17,11 | 16,67 | 17,00 | 1,71% | 160,00 |
| 16.03.2026 | 16,75 | 16,92 | 16,52 | 16,72 | -0,09% | 213,00 |
| 13.03.2026 | 16,94 | 17,16 | 16,73 | 16,73 | -1,18% | - |
| 12.03.2026 | 16,98 | 17,08 | 16,68 | 16,93 | -0,79% | 1.977,00 |
| 11.03.2026 | 17,14 | 17,26 | 16,97 | 17,07 | -0,32% | - |
| 10.03.2026 | 16,78 | 17,40 | 16,76 | 17,12 | 1,78% | 3.701,00 |
| 09.03.2026 | 16,75 | 16,94 | 16,32 | 16,82 | -0,85% | 17.306,00 |
| 06.03.2026 | 17,28 | 17,48 | 16,73 | 16,97 | -1,71% | 844,00 |
| 05.03.2026 | 17,62 | 17,75 | 17,22 | 17,26 | -2,18% | 780,00 |
| 04.03.2026 | 17,26 | 17,69 | 17,00 | 17,65 | 1,29% | 2.704,00 |
| 03.03.2026 | 17,85 | 17,85 | 16,93 | 17,42 | -2,68% | 9.426,00 |
| 02.03.2026 | 18,25 | 18,26 | 17,49 | 17,90 | -1,89% | 7.470,00 |
| 27.02.2026 | 18,44 | 18,50 | 18,21 | 18,25 | -1,03% | 2.546,00 |
| 26.02.2026 | 18,28 | 18,45 | 18,20 | 18,44 | 0,82% | 1.378,00 |
| 25.02.2026 | 17,69 | 18,29 | 17,68 | 18,29 | 3,42% | 294,00 |
| 24.02.2026 | 17,81 | 17,82 | 17,56 | 17,68 | -0,76% | 928,00 |
| 23.02.2026 | 17,93 | 18,11 | 17,78 | 17,82 | -0,67% | 766,00 |
| 20.02.2026 | 17,72 | 18,05 | 17,72 | 17,94 | 1,24% | 1.876,00 |
| 19.02.2026 | 18,17 | 18,18 | 17,71 | 17,72 | -2,48% | 471,00 |
| 18.02.2026 | 17,74 | 18,17 | 17,74 | 18,17 | 2,45% | - |
| 17.02.2026 | 17,43 | 17,74 | 17,26 | 17,73 | 1,78% | 6.410,00 |
| 16.02.2026 | 17,47 | 17,70 | 17,35 | 17,42 | -0,23% | 651,00 |
| 13.02.2026 | 17,62 | 17,82 | 17,38 | 17,46 | -0,85% | 284,00 |
| 12.02.2026 | 17,82 | 18,26 | 17,60 | 17,61 | -0,98% | 2.120,00 |
| 11.02.2026 | 19,65 | 19,68 | 17,77 | 17,79 | -9,51% | 3.201,00 |
| 10.02.2026 | 19,87 | 19,90 | 19,64 | 19,66 | -1,06% | - |
| 09.02.2026 | 19,78 | 20,01 | 19,65 | 19,87 | 0,46% | 2.587,00 |
| 06.02.2026 | 19,70 | 19,85 | 19,56 | 19,78 | 0,43% | 84,00 |
| 05.02.2026 | 19,92 | 20,17 | 19,48 | 19,69 | -1,08% | 1.038,00 |
| 04.02.2026 | 20,24 | 20,43 | 19,89 | 19,91 | -1,61% | - |
| 03.02.2026 | 20,26 | 20,69 | 19,98 | 20,23 | 0,00% | 3.100,00 |
| 02.02.2026 | 19,60 | 20,47 | 19,58 | 20,23 | 2,38% | 1.505,00 |
| 30.01.2026 | 19,63 | 19,95 | 19,61 | 19,76 | 0,43% | 2.900,00 |
| 29.01.2026 | 19,81 | 20,01 | 19,60 | 19,68 | -0,66% | 399,00 |
| 28.01.2026 | 19,90 | 19,92 | 19,58 | 19,81 | -0,20% | 1.260,00 |
| 27.01.2026 | 19,49 | 20,05 | 19,49 | 19,85 | 1,85% | - |
| 26.01.2026 | 19,49 | 19,57 | 19,40 | 19,49 | 0,00% | 2.145,00 |
| 23.01.2026 | 19,69 | 19,69 | 19,37 | 19,49 | -0,61% | 388,00 |
| 22.01.2026 | 19,24 | 19,81 | 19,12 | 19,61 | 2,16% | 810,00 |
| 21.01.2026 | 19,32 | 19,35 | 18,91 | 19,19 | -0,47% | 4.754,00 |
| 20.01.2026 | 19,54 | 19,54 | 19,14 | 19,28 | -1,31% | 6.835,00 |
| 19.01.2026 | 19,56 | 19,56 | 19,22 | 19,54 | -1,11% | 4.794,00 |
| 16.01.2026 | 19,75 | 19,76 | 19,52 | 19,76 | 0,05% | 196,00 |
| 15.01.2026 | 19,96 | 20,01 | 19,69 | 19,75 | -0,83% | - |
| 14.01.2026 | 19,75 | 20,01 | 19,72 | 19,91 | 0,86% | - |
| 13.01.2026 | 19,73 | 19,87 | 19,59 | 19,74 | 0,48% | 3.201,00 |
| 12.01.2026 | 19,70 | 19,70 | 19,42 | 19,65 | -0,25% | 2.188,00 |
| 09.01.2026 | 19,75 | 19,95 | 19,56 | 19,70 | -0,71% | 16.800,00 |
| 08.01.2026 | 19,76 | 19,94 | 19,59 | 19,84 | 0,35% | 2.856,00 |
| 07.01.2026 | 19,84 | 19,91 | 19,58 | 19,77 | -0,50% | 501,00 |
| 06.01.2026 | 19,91 | 20,19 | 19,84 | 19,87 | -0,20% | 590,00 |
| 05.01.2026 | 19,71 | 19,95 | 19,65 | 19,91 | 1,14% | 3.770,00 |
| 02.01.2026 | 19,47 | 19,75 | 19,44 | 19,68 | 0,38% | 3.896,00 |
| 30.12.2025 | 19,35 | 19,63 | 19,31 | 19,61 | 1,29% | 100,00 |
| 29.12.2025 | 19,37 | 19,44 | 19,27 | 19,36 | -0,10% | 22.503,00 |
| 23.12.2025 | 19,35 | 19,38 | 19,15 | 19,38 | 0,16% | 134,00 |
| 22.12.2025 | 19,32 | 19,40 | 19,25 | 19,35 | 0,16% | 370,00 |
| 19.12.2025 | 19,18 | 19,32 | 19,13 | 19,32 | 0,68% | 20,00 |
| 18.12.2025 | 18,94 | 19,22 | 18,88 | 19,19 | 1,27% | 5.016,00 |
| 17.12.2025 | 18,95 | 19,11 | 18,93 | 18,95 | 0,03% | 476,00 |
| 16.12.2025 | 18,92 | 19,02 | 18,84 | 18,94 | 0,16% | - |
| 15.12.2025 | 18,43 | 18,94 | 18,42 | 18,91 | 2,63% | 1.450,00 |
| 12.12.2025 | 18,73 | 18,85 | 18,42 | 18,43 | -1,63% | - |
| 11.12.2025 | 18,65 | 18,80 | 18,61 | 18,73 | 0,38% | - |
| 10.12.2025 | 18,73 | 18,74 | 18,36 | 18,66 | -0,37% | 450,00 |
| 09.12.2025 | 18,15 | 18,78 | 18,14 | 18,73 | 3,22% | 720,00 |
| 08.12.2025 | 18,25 | 18,26 | 18,07 | 18,15 | -0,08% | 1.664,00 |
| 05.12.2025 | 18,42 | 18,54 | 18,08 | 18,16 | -1,44% | - |