24,645€
0,22%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 24,66 | 24,74 | 24,49 | 24,68 | 0,06% | - |
| 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% | - |
| 22.05.2026 | 20,94 | 21,08 | 20,76 | 20,90 | -0,21% | - |
| 21.05.2026 | 21,24 | 21,27 | 20,66 | 20,95 | -1,69% | - |
| 20.05.2026 | 20,55 | 21,31 | 20,18 | 21,31 | 3,55% | - |
| 19.05.2026 | 20,85 | 21,15 | 20,57 | 20,58 | -1,74% | - |
| 18.05.2026 | 20,32 | 20,96 | 20,15 | 20,94 | -1,23% | - |
| 15.05.2026 | 21,31 | 21,41 | 21,16 | 21,20 | -1,53% | - |
| 14.05.2026 | 21,56 | 21,64 | 21,46 | 21,53 | -0,07% | - |
| 13.05.2026 | 21,63 | 21,65 | 21,12 | 21,55 | -0,21% | - |
| 12.05.2026 | 21,78 | 21,79 | 21,38 | 21,59 | -1,33% | - |
| 11.05.2026 | 21,57 | 22,00 | 21,54 | 21,88 | 1,02% | - |
| 08.05.2026 | 21,36 | 21,70 | 21,25 | 21,66 | 1,67% | - |
| 07.05.2026 | 21,96 | 22,09 | 21,28 | 21,31 | -2,85% | - |
| 06.05.2026 | 21,26 | 22,04 | 21,23 | 21,93 | 4,08% | - |
| 05.05.2026 | 20,78 | 21,19 | 20,69 | 21,07 | 1,54% | - |
| 04.05.2026 | 21,14 | 21,17 | 20,62 | 20,75 | -1,66% | - |
| 30.04.2026 | 20,91 | 21,16 | 20,67 | 21,10 | 0,29% | - |
| 29.04.2026 | 21,32 | 21,35 | 20,99 | 21,04 | -1,01% | - |
| 28.04.2026 | 21,26 | 21,42 | 21,10 | 21,26 | -0,12% | - |
| 27.04.2026 | 20,97 | 21,32 | 20,88 | 21,28 | 1,19% | - |
| 24.04.2026 | 21,44 | 21,44 | 20,93 | 21,03 | -1,68% | - |
| 23.04.2026 | 21,63 | 21,65 | 21,15 | 21,39 | -1,77% | - |
| 22.04.2026 | 21,85 | 21,90 | 21,56 | 21,78 | 0,60% | - |
| 21.04.2026 | 22,13 | 22,13 | 21,61 | 21,65 | -2,06% | - |
| 20.04.2026 | 22,13 | 22,30 | 21,95 | 22,10 | -0,72% | - |
| 17.04.2026 | 21,58 | 22,53 | 21,55 | 22,26 | 3,82% | - |
| 16.04.2026 | 21,75 | 21,84 | 21,44 | 21,44 | -0,99% | - |
| 15.04.2026 | 21,42 | 21,72 | 21,35 | 21,66 | 0,77% | - |
| 14.04.2026 | 21,04 | 21,51 | 21,01 | 21,49 | 1,94% | - |
| 13.04.2026 | 20,48 | 21,11 | 20,40 | 21,08 | 2,18% | - |
| 10.04.2026 | 20,82 | 20,91 | 20,58 | 20,63 | -0,82% | - |
| 09.04.2026 | 20,58 | 20,89 | 20,51 | 20,80 | 0,46% | - |
| 08.04.2026 | 20,42 | 20,91 | 20,21 | 20,71 | 5,27% | - |
| 07.04.2026 | 19,38 | 19,77 | 19,26 | 19,67 | 1,29% | - |
| 02.04.2026 | 19,16 | 19,48 | 19,08 | 19,42 | -0,89% | - |
| 01.04.2026 | 19,45 | 19,68 | 19,27 | 19,59 | 1,85% | - |
| 31.03.2026 | 18,84 | 19,27 | 18,73 | 19,24 | 2,99% | - |
| 30.03.2026 | 18,48 | 18,88 | 18,48 | 18,68 | 1,18% | - |
| 27.03.2026 | 18,86 | 18,93 | 18,45 | 18,46 | -1,76% | - |
| 26.03.2026 | 18,98 | 19,06 | 18,67 | 18,79 | -1,51% | - |
| 25.03.2026 | 19,00 | 19,28 | 18,95 | 19,08 | 0,41% | - |
| 24.03.2026 | 18,45 | 19,06 | 18,45 | 19,00 | 2,08% | - |
| 23.03.2026 | 17,89 | 18,90 | 17,58 | 18,61 | 2,62% | - |
| 20.03.2026 | 18,51 | 18,85 | 18,03 | 18,14 | -2,14% | - |
| 19.03.2026 | 18,85 | 19,10 | 18,32 | 18,54 | -1,73% | - |
| 18.03.2026 | 19,05 | 19,39 | 18,85 | 18,86 | 0,05% | - |