18,795€
1,54%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 18,75 | 19,02 | 18,54 | 18,80 | 1,54% | - |
| 15.10.2025 | 19,24 | 19,26 | 18,38 | 18,51 | -1,44% | - |
| 14.10.2025 | 18,26 | 19,22 | 18,00 | 18,78 | 2,68% | - |
| 13.10.2025 | 18,34 | 18,60 | 18,16 | 18,29 | 0,85% | - |
| 10.10.2025 | 18,45 | 18,80 | 18,11 | 18,14 | 0,30% | - |
| 09.10.2025 | 18,68 | 18,80 | 18,08 | 18,08 | -1,50% | - |
| 08.10.2025 | 18,52 | 19,03 | 18,36 | 18,36 | 1,13% | - |
| 07.10.2025 | 18,27 | 18,95 | 18,15 | 18,15 | 1,48% | - |
| 06.10.2025 | 18,36 | 18,39 | 17,89 | 17,89 | -2,13% | - |
| 03.10.2025 | 18,31 | 18,63 | 18,13 | 18,28 | 0,30% | - |
| 02.10.2025 | 18,69 | 18,72 | 18,18 | 18,22 | -0,60% | - |
| 01.10.2025 | 18,40 | 18,66 | 18,07 | 18,33 | 1,58% | - |
| 30.09.2025 | 18,49 | 18,71 | 18,05 | 18,05 | -0,22% | - |
| 29.09.2025 | 18,86 | 18,92 | 18,09 | 18,09 | -0,58% | - |
| 26.09.2025 | 18,27 | 18,63 | 18,15 | 18,19 | 2,02% | - |
| 25.09.2025 | 18,35 | 18,42 | 17,83 | 17,83 | -0,81% | - |
| 24.09.2025 | 18,52 | 18,58 | 17,98 | 17,98 | -1,88% | - |
| 23.09.2025 | 18,51 | 18,84 | 18,32 | 18,32 | 0,58% | - |
| 22.09.2025 | 18,90 | 18,93 | 18,22 | 18,22 | -1,38% | - |
| 19.09.2025 | 18,70 | 19,21 | 18,47 | 18,47 | 1,88% | - |
| 18.09.2025 | 18,38 | 18,80 | 18,13 | 18,13 | -0,58% | - |
| 17.09.2025 | 18,63 | 18,81 | 18,20 | 18,24 | -0,92% | - |
| 16.09.2025 | 18,98 | 19,00 | 18,41 | 18,41 | -2,41% | - |
| 15.09.2025 | 18,95 | 19,06 | 18,80 | 18,86 | 1,70% | - |
| 12.09.2025 | 18,93 | 19,11 | 18,55 | 18,55 | 0,65% | - |
| 11.09.2025 | 18,79 | 18,94 | 18,40 | 18,43 | 0,66% | - |
| 10.09.2025 | 18,68 | 18,93 | 18,31 | 18,31 | -1,98% | - |
| 09.09.2025 | 18,47 | 18,81 | 18,40 | 18,68 | 0,92% | - |
| 08.09.2025 | 18,76 | 18,83 | 18,33 | 18,51 | 0,52% | - |
| 05.09.2025 | 18,67 | 18,79 | 18,41 | 18,41 | -1,25% | - |
| 04.09.2025 | 18,36 | 18,71 | 18,15 | 18,64 | 2,24% | - |
| 03.09.2025 | 18,26 | 18,43 | 17,97 | 18,24 | 0,16% | - |
| 02.09.2025 | 18,72 | 18,79 | 18,15 | 18,21 | -2,57% | - |
| 01.09.2025 | 18,80 | 18,85 | 18,58 | 18,69 | 1,74% | - |
| 29.08.2025 | 18,90 | 18,91 | 18,37 | 18,37 | -2,92% | - |
| 28.08.2025 | 18,94 | 19,25 | 18,60 | 18,92 | -0,11% | - |
| 27.08.2025 | 19,23 | 19,31 | 18,59 | 18,94 | -1,51% | - |
| 26.08.2025 | 19,40 | 19,45 | 18,81 | 19,23 | -1,17% | - |
| 25.08.2025 | 19,41 | 19,69 | 19,36 | 19,46 | 0,13% | - |
| 22.08.2025 | 19,47 | 19,67 | 19,21 | 19,43 | -0,36% | - |
| 21.08.2025 | 19,59 | 19,76 | 19,20 | 19,50 | -0,61% | - |
| 20.08.2025 | 19,06 | 19,82 | 18,87 | 19,62 | 2,83% | - |
| 19.08.2025 | 19,00 | 19,61 | 18,84 | 19,08 | 0,35% | - |
| 18.08.2025 | 18,61 | 19,16 | 18,52 | 19,01 | 2,20% | - |
| 15.08.2025 | 18,91 | 18,95 | 18,56 | 18,60 | -1,51% | - |
| 14.08.2025 | 18,67 | 18,95 | 18,46 | 18,89 | 0,76% | - |
| 13.08.2025 | 18,63 | 18,87 | 18,40 | 18,75 | 1,82% | - |
| 12.08.2025 | 18,61 | 18,81 | 18,36 | 18,41 | -0,86% | - |
| 11.08.2025 | 18,77 | 18,97 | 18,38 | 18,57 | -1,08% | - |
| 08.08.2025 | 18,78 | 18,87 | 18,51 | 18,77 | -0,09% | - |
| 07.08.2025 | 18,31 | 18,85 | 18,28 | 18,79 | 1,79% | - |
| 06.08.2025 | 18,30 | 18,63 | 18,21 | 18,46 | 1,38% | - |
| 05.08.2025 | 17,93 | 18,44 | 17,91 | 18,21 | 0,55% | - |
| 04.08.2025 | 17,76 | 18,23 | 17,64 | 18,11 | 2,51% | - |
| 01.08.2025 | 18,61 | 18,62 | 17,56 | 17,67 | -5,46% | - |
| 31.07.2025 | 18,81 | 19,55 | 18,67 | 18,69 | -0,84% | - |
| 30.07.2025 | 18,76 | 19,04 | 18,44 | 18,84 | 0,51% | - |
| 29.07.2025 | 18,68 | 19,07 | 18,61 | 18,75 | 0,65% | - |
| 28.07.2025 | 18,84 | 18,88 | 18,50 | 18,63 | -0,20% | - |
| 25.07.2025 | 18,77 | 18,80 | 18,31 | 18,67 | -0,65% | - |
| 24.07.2025 | 19,07 | 19,09 | 18,65 | 18,79 | -1,62% | - |
| 23.07.2025 | 18,59 | 19,10 | 18,39 | 19,10 | 3,68% | - |
| 22.07.2025 | 18,30 | 18,70 | 18,27 | 18,42 | -0,34% | - |
| 21.07.2025 | 18,52 | 18,59 | 18,34 | 18,48 | -0,16% | - |
| 18.07.2025 | 18,79 | 19,00 | 18,50 | 18,51 | -1,12% | - |
| 17.07.2025 | 18,64 | 18,85 | 18,36 | 18,72 | 0,65% | - |
| 16.07.2025 | 18,47 | 18,71 | 18,32 | 18,60 | 0,46% | - |
| 15.07.2025 | 18,88 | 18,90 | 18,36 | 18,52 | -1,70% | - |
| 14.07.2025 | 18,41 | 18,85 | 18,15 | 18,84 | 1,43% | - |
| 11.07.2025 | 18,67 | 18,69 | 18,40 | 18,57 | -0,79% | - |
| 10.07.2025 | 18,97 | 19,05 | 18,58 | 18,72 | -1,54% | - |
| 09.07.2025 | 18,70 | 19,20 | 18,63 | 19,01 | 1,59% | - |
| 08.07.2025 | 18,72 | 18,88 | 18,49 | 18,72 | 0,40% | - |
| 07.07.2025 | 18,51 | 18,88 | 18,38 | 18,64 | 1,28% | - |
| 04.07.2025 | 18,56 | 18,67 | 18,33 | 18,41 | -1,18% | - |
| 03.07.2025 | 18,46 | 18,89 | 18,41 | 18,63 | 0,96% | - |
| 02.07.2025 | 18,56 | 18,65 | 18,26 | 18,45 | -0,25% | - |
| 01.07.2025 | 18,88 | 19,00 | 18,34 | 18,49 | -1,99% | - |
| 30.06.2025 | 18,97 | 19,17 | 18,80 | 18,87 | -0,53% | - |
| 27.06.2025 | 19,11 | 19,20 | 18,67 | 18,97 | -0,64% | - |
| 26.06.2025 | 19,07 | 19,31 | 18,85 | 19,09 | 0,24% | - |
| 25.06.2025 | 19,14 | 19,28 | 18,94 | 19,05 | -0,46% | - |
| 24.06.2025 | 19,03 | 19,47 | 18,86 | 19,13 | 1,78% | - |
| 23.06.2025 | 18,94 | 19,03 | 18,56 | 18,80 | -0,97% | - |
| 20.06.2025 | 18,89 | 19,17 | 18,75 | 18,98 | 1,32% | - |
| 19.06.2025 | 18,74 | 18,86 | 18,53 | 18,74 | -0,70% | - |
| 18.06.2025 | 18,93 | 19,17 | 18,74 | 18,87 | -0,08% | - |
| 17.06.2025 | 19,17 | 19,35 | 18,72 | 18,88 | -1,90% | - |
| 16.06.2025 | 19,06 | 19,33 | 18,94 | 19,25 | 1,13% | - |
| 13.06.2025 | 19,20 | 19,26 | 18,74 | 19,03 | -2,68% | - |
| 12.06.2025 | 19,43 | 19,74 | 19,00 | 19,56 | 0,14% | - |
| 11.06.2025 | 19,23 | 19,82 | 19,03 | 19,53 | 1,35% | - |
| 10.06.2025 | 19,80 | 19,83 | 19,23 | 19,27 | -2,54% | - |
| 09.06.2025 | 19,24 | 19,92 | 18,90 | 19,77 | 2,74% | - |
| 06.06.2025 | 19,14 | 19,45 | 18,87 | 19,25 | 0,80% | - |
| 05.06.2025 | 18,97 | 19,34 | 18,73 | 19,09 | 0,66% | - |
| 04.06.2025 | 19,33 | 19,34 | 18,70 | 18,97 | -1,62% | - |
| 03.06.2025 | 19,02 | 19,30 | 18,52 | 19,28 | 1,01% | - |
| 02.06.2025 | 18,95 | 19,26 | 18,64 | 19,09 | 0,34% | - |
| 30.05.2025 | 18,96 | 19,29 | 18,79 | 19,02 | 0,45% | - |