19,360€
-1,07%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 19,67 | 19,72 | 19,03 | 19,36 | -1,07% | - |
| 12.02.2026 | 20,30 | 20,64 | 19,56 | 19,57 | -4,28% | - |
| 11.02.2026 | 22,12 | 22,13 | 20,01 | 20,45 | -7,45% | - |
| 10.02.2026 | 22,49 | 22,54 | 22,09 | 22,09 | -1,82% | - |
| 09.02.2026 | 22,67 | 22,69 | 21,99 | 22,50 | 0,07% | - |
| 06.02.2026 | 21,94 | 22,68 | 21,88 | 22,49 | 2,55% | - |
| 05.02.2026 | 22,53 | 22,70 | 21,91 | 21,93 | -2,40% | - |
| 04.02.2026 | 22,78 | 23,02 | 22,37 | 22,47 | -0,64% | - |
| 03.02.2026 | 22,80 | 23,04 | 22,60 | 22,61 | -0,53% | - |
| 02.02.2026 | 22,07 | 22,75 | 22,03 | 22,73 | 1,95% | - |
| 30.01.2026 | 22,28 | 22,45 | 22,18 | 22,30 | -0,34% | - |
| 29.01.2026 | 22,39 | 22,61 | 22,12 | 22,37 | 0,58% | - |
| 28.01.2026 | 22,40 | 22,41 | 21,92 | 22,24 | 0,16% | - |
| 27.01.2026 | 21,94 | 22,32 | 21,93 | 22,21 | 1,39% | - |
| 26.01.2026 | 21,80 | 21,98 | 21,62 | 21,90 | 0,74% | - |
| 23.01.2026 | 22,27 | 22,41 | 21,74 | 21,74 | -2,03% | - |
| 22.01.2026 | 22,29 | 22,49 | 22,19 | 22,19 | -0,31% | - |
| 21.01.2026 | 22,21 | 22,42 | 21,66 | 22,26 | 0,50% | - |
| 20.01.2026 | 22,50 | 22,52 | 22,04 | 22,15 | -1,84% | - |
| 19.01.2026 | 22,38 | 22,60 | 22,16 | 22,57 | -1,40% | - |
| 16.01.2026 | 22,50 | 22,93 | 22,36 | 22,89 | 1,96% | - |
| 15.01.2026 | 22,60 | 22,79 | 22,38 | 22,45 | -0,16% | - |
| 14.01.2026 | 22,53 | 22,71 | 22,41 | 22,48 | -0,16% | - |
| 13.01.2026 | 22,63 | 22,67 | 22,49 | 22,52 | -0,55% | - |
| 12.01.2026 | 22,55 | 22,65 | 22,34 | 22,64 | 0,80% | - |
| 09.01.2026 | 22,80 | 22,88 | 22,29 | 22,46 | -0,58% | 7.885,00 |
| 08.01.2026 | 22,48 | 22,60 | 22,27 | 22,59 | 0,22% | - |
| 07.01.2026 | 22,86 | 22,88 | 22,47 | 22,54 | -1,44% | - |
| 06.01.2026 | 22,75 | 23,00 | 22,60 | 22,87 | 1,19% | - |
| 05.01.2026 | 22,62 | 22,74 | 22,41 | 22,60 | 0,85% | - |
| 02.01.2026 | 22,22 | 22,54 | 22,12 | 22,41 | 2,28% | - |
| 30.12.2025 | 21,99 | 22,20 | 21,91 | 21,91 | 1,76% | - |
| 29.12.2025 | 22,09 | 22,39 | 21,53 | 21,53 | -2,38% | - |
| 23.12.2025 | 22,14 | 22,19 | 21,83 | 22,06 | 2,25% | - |
| 22.12.2025 | 22,13 | 22,43 | 21,57 | 21,57 | -2,68% | - |
| 19.12.2025 | 21,81 | 22,34 | 21,75 | 22,17 | 1,79% | - |
| 18.12.2025 | 21,32 | 21,93 | 21,32 | 21,78 | 3,15% | - |
| 17.12.2025 | 21,77 | 21,80 | 21,11 | 21,11 | -2,94% | - |
| 16.12.2025 | 21,03 | 21,77 | 20,90 | 21,75 | 3,15% | - |
| 15.12.2025 | 20,88 | 21,37 | 20,67 | 21,09 | 1,39% | - |
| 12.12.2025 | 21,16 | 21,38 | 20,75 | 20,80 | -1,54% | - |
| 11.12.2025 | 20,85 | 21,31 | 20,78 | 21,12 | 0,62% | - |
| 10.12.2025 | 20,56 | 20,99 | 20,39 | 20,99 | 2,59% | - |
| 09.12.2025 | 20,47 | 20,81 | 20,46 | 20,46 | 1,79% | - |
| 08.12.2025 | 20,17 | 20,78 | 20,10 | 20,10 | 0,95% | - |
| 05.12.2025 | 20,47 | 20,83 | 19,91 | 19,91 | -1,29% | - |
| 04.12.2025 | 20,66 | 20,69 | 20,17 | 20,17 | -1,66% | - |
| 03.12.2025 | 20,80 | 20,90 | 20,47 | 20,51 | -0,82% | - |
| 02.12.2025 | 20,88 | 20,99 | 20,68 | 20,68 | -0,43% | - |
| 01.12.2025 | 21,08 | 21,16 | 20,66 | 20,77 | 0,14% | - |
| 28.11.2025 | 21,09 | 21,42 | 20,74 | 20,74 | 0,58% | - |
| 27.11.2025 | 21,22 | 21,24 | 20,62 | 20,62 | 0,44% | - |
| 26.11.2025 | 21,25 | 21,31 | 20,53 | 20,53 | -0,24% | - |
| 25.11.2025 | 20,80 | 21,27 | 20,41 | 20,58 | 0,78% | - |
| 24.11.2025 | 20,75 | 21,06 | 20,42 | 20,42 | 1,19% | - |
| 21.11.2025 | 20,59 | 20,92 | 20,18 | 20,18 | -1,37% | - |
| 20.11.2025 | 20,83 | 21,09 | 20,46 | 20,46 | 0,79% | - |
| 19.11.2025 | 20,94 | 20,96 | 20,30 | 20,30 | -0,20% | - |
| 18.11.2025 | 20,78 | 21,11 | 20,34 | 20,34 | -1,36% | - |
| 17.11.2025 | 21,58 | 21,63 | 20,62 | 20,62 | -3,10% | - |
| 14.11.2025 | 21,58 | 21,84 | 21,05 | 21,28 | 0,00% | - |
| 13.11.2025 | 21,55 | 22,23 | 21,28 | 21,28 | -0,65% | - |
| 12.11.2025 | 21,36 | 21,71 | 21,36 | 21,42 | -0,42% | - |
| 11.11.2025 | 21,43 | 21,65 | 21,27 | 21,51 | 0,75% | - |
| 10.11.2025 | 20,93 | 21,58 | 20,88 | 21,35 | 4,20% | - |
| 07.11.2025 | 21,22 | 21,42 | 20,49 | 20,49 | -1,11% | - |
| 06.11.2025 | 21,14 | 21,40 | 20,72 | 20,72 | -1,59% | - |
| 05.11.2025 | 20,47 | 21,24 | 20,35 | 21,06 | 8,17% | - |
| 04.11.2025 | 19,59 | 20,33 | 19,47 | 19,47 | -0,69% | - |
| 03.11.2025 | 19,84 | 20,29 | 19,60 | 19,60 | -0,68% | - |
| 31.10.2025 | 19,86 | 20,14 | 19,63 | 19,74 | 2,17% | - |
| 30.10.2025 | 20,17 | 20,20 | 19,32 | 19,32 | -1,00% | - |
| 29.10.2025 | 19,46 | 20,21 | 19,36 | 19,51 | 2,98% | - |
| 28.10.2025 | 19,19 | 19,54 | 18,95 | 18,95 | 0,48% | - |
| 27.10.2025 | 19,31 | 19,33 | 18,86 | 18,86 | -1,28% | - |
| 24.10.2025 | 19,13 | 19,28 | 18,88 | 19,10 | 2,58% | - |
| 23.10.2025 | 19,04 | 19,16 | 18,62 | 18,62 | -0,05% | - |
| 22.10.2025 | 18,85 | 19,30 | 18,63 | 18,63 | 0,65% | - |
| 21.10.2025 | 18,85 | 19,14 | 18,51 | 18,51 | 0,11% | - |
| 20.10.2025 | 18,81 | 19,29 | 18,49 | 18,49 | -1,07% | - |
| 17.10.2025 | 18,97 | 19,07 | 18,35 | 18,69 | 0,89% | - |
| 16.10.2025 | 18,75 | 19,05 | 18,53 | 18,53 | 0,08% | - |
| 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% | - |