21,260€
1,19%
Echtzeit-Aktienkurs FINECOBANK BCA FIN.EO-,33
Bid:
Ask:
Aktienkurse zur FINECOBANK BCA FIN.EO-,33 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 21,21 | 21,46 | 21,17 | 21,26 | 0,69% | - |
| 08.10.2026 | 21,17 | 21,37 | 20,94 | 21,12 | -0,68% | - |
| 07.10.2026 | 21,64 | 21,81 | 21,01 | 21,26 | -1,53% | - |
| 06.10.2026 | 21,65 | 22,01 | 21,59 | 21,59 | -0,28% | - |
| 05.10.2026 | 21,68 | 21,82 | 21,39 | 21,65 | -0,62% | - |
| 02.10.2026 | 21,33 | 21,80 | 21,06 | 21,79 | 2,40% | - |
| 01.10.2026 | 22,08 | 22,11 | 21,21 | 21,28 | -3,49% | - |
| 30.09.2026 | 22,25 | 22,55 | 22,03 | 22,05 | 0,02% | - |
| 29.09.2026 | 21,73 | 22,13 | 21,73 | 22,04 | 1,10% | - |
| 28.09.2026 | 21,89 | 22,04 | 21,58 | 21,80 | -0,89% | - |
| 25.09.2026 | 22,06 | 22,39 | 21,82 | 22,00 | -0,07% | - |
| 24.09.2026 | 22,33 | 22,41 | 21,90 | 22,01 | -1,85% | - |
| 23.09.2026 | 22,55 | 22,63 | 22,17 | 22,43 | -0,53% | - |
| 22.09.2026 | 23,35 | 23,60 | 22,42 | 22,55 | -3,55% | - |
| 21.09.2026 | 22,94 | 23,40 | 22,93 | 23,38 | 2,54% | - |
| 18.09.2026 | 23,01 | 23,14 | 22,72 | 22,80 | -0,93% | - |
| 17.09.2026 | 23,03 | 23,15 | 22,88 | 23,01 | 0,39% | - |
| 16.09.2026 | 22,95 | 23,10 | 22,76 | 22,92 | 0,44% | - |
| 15.09.2026 | 22,74 | 22,93 | 22,13 | 22,82 | 0,20% | - |
| 14.09.2026 | 23,17 | 23,27 | 22,65 | 22,78 | -2,06% | - |
| 11.09.2026 | 22,98 | 23,44 | 22,94 | 23,26 | 1,75% | - |
| 10.09.2026 | 23,09 | 23,49 | 22,84 | 22,86 | -0,78% | - |
| 09.09.2026 | 23,11 | 23,12 | 22,67 | 23,04 | -0,17% | - |
| 08.09.2026 | 23,25 | 23,27 | 22,92 | 23,08 | -0,84% | - |
| 07.09.2026 | 23,34 | 23,42 | 23,02 | 23,27 | -0,49% | - |
| 04.09.2026 | 23,44 | 23,45 | 23,10 | 23,39 | -0,17% | - |
| 03.09.2026 | 23,13 | 23,59 | 23,09 | 23,43 | 1,34% | - |
| 02.09.2026 | 23,34 | 23,66 | 23,07 | 23,12 | -1,15% | - |
| 01.09.2026 | 23,74 | 23,75 | 23,35 | 23,39 | -1,20% | - |
| 31.08.2026 | 23,73 | 23,97 | 23,64 | 23,67 | -0,21% | - |
| 28.08.2026 | 23,60 | 23,81 | 23,58 | 23,72 | 0,55% | - |
| 27.08.2026 | 23,92 | 23,93 | 23,53 | 23,59 | -0,92% | 640,00 |
| 26.08.2026 | 23,88 | 24,06 | 23,75 | 23,81 | -0,27% | - |
| 25.08.2026 | 23,86 | 24,04 | 23,77 | 23,88 | 0,40% | - |
| 24.08.2026 | 23,58 | 23,81 | 23,52 | 23,78 | 1,15% | - |
| 21.08.2026 | 23,45 | 23,76 | 23,36 | 23,51 | 0,99% | - |
| 20.08.2026 | 23,53 | 23,64 | 23,28 | 23,28 | -1,02% | - |
| 19.08.2026 | 23,79 | 23,92 | 23,40 | 23,52 | -1,34% | - |
| 18.08.2026 | 24,55 | 24,57 | 23,80 | 23,84 | -3,23% | - |
| 17.08.2026 | 24,16 | 24,81 | 24,03 | 24,64 | 2,20% | - |
| 14.08.2026 | 24,27 | 24,31 | 23,95 | 24,11 | -0,74% | - |
| 13.08.2026 | 24,53 | 24,72 | 24,19 | 24,29 | -0,90% | - |
| 12.08.2026 | 24,53 | 24,66 | 24,29 | 24,51 | -0,26% | - |
| 11.08.2026 | 24,46 | 24,80 | 24,38 | 24,57 | 0,49% | - |
| 10.08.2026 | 24,45 | 24,54 | 24,33 | 24,45 | -0,12% | - |
| 07.08.2026 | 24,66 | 24,74 | 24,40 | 24,48 | -0,75% | - |
| 06.08.2026 | 24,76 | 25,05 | 24,64 | 24,67 | -0,20% | - |
| 05.08.2026 | 24,62 | 24,79 | 24,44 | 24,72 | 0,61% | - |
| 04.08.2026 | 24,25 | 24,66 | 24,24 | 24,57 | 1,55% | - |
| 03.08.2026 | 23,87 | 24,22 | 23,83 | 24,19 | 1,96% | - |
| 31.07.2026 | 23,81 | 23,90 | 23,47 | 23,73 | 0,02% | - |
| 30.07.2026 | 23,35 | 23,73 | 23,06 | 23,72 | 1,85% | - |
| 29.07.2026 | 23,55 | 23,65 | 23,13 | 23,29 | -1,33% | - |
| 28.07.2026 | 23,84 | 23,92 | 23,49 | 23,61 | -1,11% | - |
| 27.07.2026 | 23,95 | 24,02 | 23,58 | 23,87 | 0,78% | - |
| 24.07.2026 | 23,51 | 23,91 | 23,45 | 23,69 | 0,66% | - |
| 23.07.2026 | 23,80 | 23,82 | 23,42 | 23,53 | -1,28% | - |
| 22.07.2026 | 23,46 | 23,91 | 23,39 | 23,84 | 1,47% | - |
| 21.07.2026 | 23,05 | 23,50 | 22,92 | 23,49 | 2,71% | - |
| 20.07.2026 | 22,86 | 23,25 | 22,80 | 22,87 | -0,15% | 4.142,00 |
| 17.07.2026 | 23,08 | 23,20 | 22,62 | 22,91 | -1,61% | - |
| 16.07.2026 | 23,36 | 23,42 | 23,18 | 23,28 | 0,09% | - |
| 15.07.2026 | 23,42 | 23,44 | 23,09 | 23,26 | -0,17% | - |
| 14.07.2026 | 23,21 | 23,62 | 22,74 | 23,30 | 0,39% | - |
| 13.07.2026 | 22,66 | 23,47 | 22,64 | 23,21 | 1,46% | - |
| 10.07.2026 | 22,56 | 22,99 | 22,56 | 22,88 | 1,22% | - |
| 09.07.2026 | 22,52 | 22,68 | 22,35 | 22,60 | 0,58% | - |
| 08.07.2026 | 22,70 | 22,70 | 22,02 | 22,47 | -1,23% | - |
| 07.07.2026 | 22,81 | 23,04 | 22,69 | 22,75 | -0,94% | - |
| 06.07.2026 | 22,64 | 22,98 | 22,57 | 22,97 | 1,59% | - |
| 03.07.2026 | 22,56 | 22,73 | 22,49 | 22,61 | 0,58% | - |
| 02.07.2026 | 22,00 | 22,51 | 21,94 | 22,48 | 2,14% | - |
| 01.07.2026 | 21,95 | 22,15 | 21,74 | 22,01 | 0,16% | - |
| 30.06.2026 | 21,70 | 21,99 | 21,45 | 21,97 | 1,45% | - |
| 29.06.2026 | 21,82 | 21,89 | 21,54 | 21,66 | -0,18% | - |
| 26.06.2026 | 22,05 | 22,17 | 21,65 | 21,70 | -2,41% | - |
| 25.06.2026 | 22,54 | 22,57 | 22,11 | 22,23 | -0,94% | - |
| 24.06.2026 | 22,74 | 22,74 | 22,37 | 22,44 | -1,04% | - |
| 23.06.2026 | 22,81 | 22,89 | 22,43 | 22,68 | -1,33% | - |
| 22.06.2026 | 22,99 | 23,21 | 22,83 | 22,98 | 0,61% | - |
| 19.06.2026 | 22,97 | 23,10 | 22,82 | 22,84 | -0,52% | - |
| 18.06.2026 | 22,89 | 23,07 | 22,79 | 22,96 | 0,79% | - |
| 17.06.2026 | 22,59 | 23,02 | 22,59 | 22,78 | 1,13% | - |
| 16.06.2026 | 22,25 | 22,68 | 22,23 | 22,53 | 1,30% | - |
| 15.06.2026 | 22,23 | 22,49 | 22,15 | 22,24 | 1,34% | - |
| 12.06.2026 | 21,63 | 22,15 | 21,59 | 21,94 | 1,20% | - |
| 11.06.2026 | 21,11 | 21,71 | 21,07 | 21,68 | 3,16% | - |
| 10.06.2026 | 21,50 | 21,56 | 20,98 | 21,02 | -2,51% | - |
| 09.06.2026 | 21,12 | 21,93 | 21,09 | 21,56 | 2,20% | - |
| 08.06.2026 | 20,66 | 21,51 | 20,63 | 21,09 | 1,49% | 1.200,00 |
| 05.06.2026 | 20,85 | 21,24 | 20,73 | 20,78 | -0,74% | - |
| 04.06.2026 | 20,38 | 20,98 | 20,38 | 20,94 | 2,82% | - |
| 03.06.2026 | 20,53 | 20,66 | 20,36 | 20,36 | -1,00% | - |
| 02.06.2026 | 20,78 | 20,85 | 20,50 | 20,57 | -0,89% | - |
| 01.06.2026 | 20,97 | 21,02 | 20,52 | 20,75 | -0,69% | - |
| 29.05.2026 | 20,66 | 21,15 | 20,63 | 20,90 | 1,56% | - |
| 28.05.2026 | 21,06 | 21,08 | 20,42 | 20,58 | -2,83% | - |
| 27.05.2026 | 21,12 | 21,42 | 21,07 | 21,18 | 0,38% | - |
| 26.05.2026 | 21,07 | 21,29 | 20,98 | 21,10 | -0,24% | - |
| 25.05.2026 | 21,21 | 21,29 | 21,03 | 21,15 | 1,17% | - |