16,788€
5,85%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 16,45 | 16,83 | 15,97 | 16,79 | 1,41% | - |
| 10.04.2025 | 16,31 | 17,43 | 16,03 | 16,56 | -0,07% | - |
| 09.04.2025 | 15,02 | 16,73 | 14,77 | 16,57 | 9,65% | - |
| 08.04.2025 | 15,25 | 16,14 | 15,01 | 15,11 | 1,21% | - |
| 07.04.2025 | 15,27 | 15,87 | 14,13 | 14,93 | -3,63% | 1.548,00 |
| 04.04.2025 | 17,22 | 17,45 | 15,23 | 15,50 | -10,07% | 660,00 |
| 03.04.2025 | 18,12 | 18,25 | 16,94 | 17,23 | -7,32% | - |
| 02.04.2025 | 18,45 | 18,65 | 17,91 | 18,59 | 0,66% | - |
| 01.04.2025 | 18,50 | 18,69 | 17,91 | 18,47 | -0,25% | - |
| 31.03.2025 | 18,19 | 18,56 | 17,64 | 18,52 | 0,90% | - |
| 28.03.2025 | 18,66 | 18,79 | 18,06 | 18,35 | -2,18% | - |
| 27.03.2025 | 18,75 | 19,03 | 18,35 | 18,76 | -0,21% | - |
| 26.03.2025 | 19,08 | 19,24 | 18,48 | 18,80 | -1,63% | - |
| 25.03.2025 | 18,75 | 19,22 | 18,50 | 19,11 | 1,70% | - |
| 24.03.2025 | 18,58 | 19,14 | 18,36 | 18,79 | 1,90% | - |
| 21.03.2025 | 18,63 | 18,87 | 18,20 | 18,44 | -1,17% | - |
| 20.03.2025 | 18,64 | 19,01 | 18,16 | 18,66 | -0,13% | - |
| 19.03.2025 | 18,80 | 19,04 | 18,38 | 18,68 | -0,56% | - |
| 18.03.2025 | 18,80 | 19,14 | 18,59 | 18,79 | -0,05% | - |
| 17.03.2025 | 18,60 | 18,96 | 18,39 | 18,80 | 0,69% | - |
| 14.03.2025 | 18,31 | 19,02 | 17,95 | 18,67 | 2,67% | - |
| 13.03.2025 | 18,54 | 18,74 | 17,96 | 18,19 | -2,08% | - |
| 12.03.2025 | 18,19 | 18,88 | 18,01 | 18,57 | 2,33% | - |
| 11.03.2025 | 18,56 | 18,76 | 17,72 | 18,15 | -0,55% | - |
| 10.03.2025 | 19,23 | 19,34 | 18,10 | 18,25 | -5,37% | - |
| 07.03.2025 | 19,05 | 19,55 | 18,75 | 19,29 | 1,03% | - |
| 06.03.2025 | 18,00 | 19,46 | 17,85 | 19,09 | 6,50% | 550,00 |
| 05.03.2025 | 17,79 | 18,23 | 17,56 | 17,92 | 1,43% | - |
| 04.03.2025 | 17,80 | 18,30 | 17,25 | 17,67 | -0,64% | - |
| 03.03.2025 | 18,04 | 18,37 | 17,55 | 17,78 | -0,86% | - |
| 28.02.2025 | 17,59 | 18,26 | 17,57 | 17,94 | 1,37% | - |
| 27.02.2025 | 18,12 | 18,28 | 17,48 | 17,70 | -2,00% | - |
| 26.02.2025 | 17,96 | 18,35 | 17,74 | 18,06 | 1,05% | - |
| 25.02.2025 | 17,57 | 18,24 | 17,50 | 17,87 | 1,94% | - |
| 24.02.2025 | 17,78 | 17,92 | 17,29 | 17,53 | -0,37% | - |
| 21.02.2025 | 17,70 | 18,02 | 17,46 | 17,60 | -0,45% | - |
| 20.02.2025 | 17,55 | 18,00 | 17,45 | 17,68 | 0,86% | - |
| 19.02.2025 | 17,96 | 18,22 | 17,42 | 17,53 | -2,48% | - |
| 18.02.2025 | 18,01 | 18,24 | 17,72 | 17,97 | -0,32% | - |
| 17.02.2025 | 18,12 | 18,52 | 17,86 | 18,03 | -0,44% | - |
| 14.02.2025 | 18,00 | 18,30 | 17,79 | 18,11 | 0,72% | - |
| 13.02.2025 | 18,31 | 18,48 | 17,79 | 17,98 | -0,26% | - |
| 12.02.2025 | 18,05 | 18,38 | 17,78 | 18,03 | -0,13% | - |
| 11.02.2025 | 17,81 | 18,13 | 17,57 | 18,05 | 1,27% | - |
| 10.02.2025 | 17,87 | 18,11 | 17,56 | 17,82 | 0,63% | - |
| 07.02.2025 | 18,58 | 18,79 | 17,61 | 17,71 | -4,55% | - |
| 06.02.2025 | 18,29 | 18,71 | 17,91 | 18,56 | 1,73% | - |
| 05.02.2025 | 18,21 | 18,49 | 17,84 | 18,24 | -0,19% | - |
| 04.02.2025 | 18,23 | 18,50 | 17,88 | 18,28 | 0,59% | - |
| 03.02.2025 | 17,80 | 18,49 | 17,80 | 18,17 | -0,29% | - |
| 31.01.2025 | 18,30 | 18,67 | 18,15 | 18,22 | -0,55% | - |
| 30.01.2025 | 18,26 | 18,59 | 18,01 | 18,32 | 0,73% | - |
| 29.01.2025 | 18,51 | 18,56 | 17,91 | 18,19 | -0,96% | - |
| 28.01.2025 | 18,19 | 18,43 | 17,89 | 18,37 | 0,58% | - |
| 27.01.2025 | 17,78 | 18,48 | 17,50 | 18,26 | 1,60% | - |
| 24.01.2025 | 18,30 | 18,53 | 17,81 | 17,97 | -1,73% | - |
| 23.01.2025 | 17,98 | 18,40 | 17,85 | 18,29 | 0,55% | - |
| 22.01.2025 | 18,05 | 18,39 | 17,81 | 18,19 | 0,74% | - |
| 21.01.2025 | 17,83 | 18,25 | 17,69 | 18,06 | 0,96% | - |
| 20.01.2025 | 17,93 | 18,16 | 17,69 | 17,89 | -0,21% | - |
| 17.01.2025 | 17,74 | 18,16 | 17,58 | 17,92 | 1,26% | - |
| 16.01.2025 | 17,82 | 18,05 | 17,54 | 17,70 | -0,13% | - |
| 15.01.2025 | 17,32 | 18,01 | 17,19 | 17,72 | 2,27% | - |
| 14.01.2025 | 17,14 | 17,57 | 16,90 | 17,33 | 1,33% | - |
| 13.01.2025 | 17,32 | 17,53 | 16,77 | 17,10 | -1,76% | - |
| 10.01.2025 | 17,48 | 17,77 | 17,18 | 17,41 | -0,68% | - |
| 09.01.2025 | 17,22 | 17,71 | 16,91 | 17,53 | 1,51% | - |
| 08.01.2025 | 16,86 | 17,70 | 16,85 | 17,27 | -0,05% | - |
| 07.01.2025 | 16,92 | 17,35 | 16,61 | 17,28 | 1,98% | - |
| 06.01.2025 | 16,72 | 17,24 | 16,56 | 16,94 | 1,64% | - |
| 03.01.2025 | 16,84 | 17,02 | 16,43 | 16,67 | -0,89% | - |
| 02.01.2025 | 16,82 | 17,10 | 16,38 | 16,82 | -0,09% | - |
| 30.12.2024 | 16,78 | 17,07 | 16,56 | 16,84 | 0,06% | - |
| 27.12.2024 | 16,64 | 17,01 | 16,40 | 16,83 | 0,93% | - |
| 23.12.2024 | 16,61 | 16,76 | 16,31 | 16,67 | 0,40% | - |
| 20.12.2024 | 16,68 | 16,79 | 16,14 | 16,60 | -0,82% | - |
| 19.12.2024 | 16,75 | 17,04 | 16,51 | 16,74 | -0,20% | - |
| 18.12.2024 | 16,86 | 17,29 | 16,61 | 16,77 | -0,42% | - |
| 17.12.2024 | 17,05 | 17,38 | 16,72 | 16,84 | -1,33% | - |
| 16.12.2024 | 17,01 | 17,27 | 16,75 | 17,07 | 0,15% | - |
| 13.12.2024 | 16,90 | 17,19 | 16,75 | 17,05 | 0,80% | - |
| 12.12.2024 | 16,89 | 17,15 | 16,65 | 16,91 | 0,01% | - |
| 11.12.2024 | 16,49 | 17,04 | 16,45 | 16,91 | 2,66% | - |
| 10.12.2024 | 16,55 | 16,96 | 16,38 | 16,47 | -0,48% | - |
| 09.12.2024 | 16,79 | 16,90 | 16,29 | 16,55 | -1,49% | - |
| 06.12.2024 | 16,18 | 16,81 | 16,08 | 16,80 | 3,72% | - |
| 05.12.2024 | 15,78 | 16,42 | 15,65 | 16,20 | 2,69% | - |
| 04.12.2024 | 15,49 | 16,06 | 15,35 | 15,77 | 1,81% | - |
| 03.12.2024 | 15,40 | 15,83 | 15,23 | 15,49 | 0,57% | - |
| 02.12.2024 | 15,07 | 15,54 | 14,95 | 15,41 | 1,58% | - |
| 29.11.2024 | 14,97 | 15,36 | 14,85 | 15,17 | 0,68% | - |
| 28.11.2024 | 15,03 | 15,23 | 14,75 | 15,06 | 0,57% | - |
| 27.11.2024 | 14,67 | 15,09 | 14,45 | 14,98 | 2,01% | - |
| 26.11.2024 | 14,68 | 15,11 | 14,42 | 14,68 | -0,42% | - |
| 25.11.2024 | 14,76 | 15,11 | 14,54 | 14,75 | 0,27% | - |
| 22.11.2024 | 14,71 | 14,95 | 14,21 | 14,71 | -0,16% | - |
| 21.11.2024 | 14,57 | 14,80 | 14,22 | 14,73 | 1,11% | - |
| 20.11.2024 | 14,91 | 14,92 | 14,38 | 14,57 | 0,67% | - |
| 19.11.2024 | 14,85 | 15,14 | 14,07 | 14,47 | -2,11% | - |
| 18.11.2024 | 15,06 | 15,30 | 14,68 | 14,78 | -1,55% | - |