19,140€
-0,18%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 19,25 | 19,28 | 18,70 | 19,15 | -0,03% | 755,00 |
| 05.03.2026 | 19,30 | 19,77 | 18,93 | 19,16 | -1,44% | 1.767,00 |
| 04.03.2026 | 19,31 | 19,64 | 19,10 | 19,44 | -0,99% | 1.331,00 |
| 03.03.2026 | 19,86 | 19,87 | 18,99 | 19,63 | -2,06% | 679,00 |
| 02.03.2026 | 19,58 | 20,22 | 19,21 | 20,05 | 0,65% | 1.324,00 |
| 27.02.2026 | 20,37 | 20,40 | 19,87 | 19,92 | -2,28% | 231,00 |
| 26.02.2026 | 20,47 | 20,51 | 20,21 | 20,38 | -0,71% | 349,00 |
| 25.02.2026 | 19,77 | 20,59 | 19,77 | 20,53 | 3,79% | 1.337,00 |
| 24.02.2026 | 19,67 | 19,86 | 19,34 | 19,78 | 0,16% | 964,00 |
| 23.02.2026 | 19,88 | 20,22 | 19,69 | 19,74 | -1,20% | 1.205,00 |
| 20.02.2026 | 19,66 | 19,99 | 19,64 | 19,98 | 1,83% | 420,00 |
| 19.02.2026 | 19,88 | 20,08 | 19,56 | 19,62 | -1,28% | 392,00 |
| 18.02.2026 | 19,58 | 20,01 | 19,43 | 19,88 | 1,61% | 411,00 |
| 17.02.2026 | 19,16 | 19,58 | 19,11 | 19,56 | 2,15% | 2.257,00 |
| 16.02.2026 | 19,37 | 19,91 | 19,03 | 19,15 | -0,98% | 3.015,00 |
| 13.02.2026 | 19,67 | 19,77 | 19,03 | 19,34 | -1,99% | 2.641,00 |
| 12.02.2026 | 20,31 | 20,64 | 19,56 | 19,73 | -3,51% | 6.938,00 |
| 11.02.2026 | 22,12 | 22,13 | 20,01 | 20,45 | -7,45% | 10.294,00 |
| 10.02.2026 | 22,49 | 22,59 | 22,10 | 22,10 | -1,84% | 4,00 |
| 09.02.2026 | 22,66 | 22,78 | 21,98 | 22,51 | 0,22% | 458,00 |
| 06.02.2026 | 21,94 | 22,68 | 21,88 | 22,46 | 2,35% | 925,00 |
| 05.02.2026 | 22,53 | 22,70 | 21,92 | 21,95 | -2,47% | 234,00 |
| 04.02.2026 | 22,77 | 23,02 | 22,37 | 22,50 | -1,03% | 68,00 |
| 03.02.2026 | 22,81 | 23,04 | 22,58 | 22,74 | 0,07% | 171,00 |
| 02.02.2026 | 22,07 | 22,74 | 21,96 | 22,72 | 2,11% | 136,00 |
| 30.01.2026 | 22,29 | 22,45 | 22,18 | 22,25 | -0,43% | 72,00 |
| 29.01.2026 | 22,38 | 22,61 | 22,12 | 22,35 | 0,11% | 146,00 |
| 28.01.2026 | 22,30 | 22,41 | 21,91 | 22,32 | 0,25% | 61,00 |
| 27.01.2026 | 21,94 | 22,32 | 21,93 | 22,27 | 1,64% | 747,00 |
| 26.01.2026 | 21,80 | 21,99 | 21,62 | 21,91 | 0,27% | 5.025,00 |
| 23.01.2026 | 22,26 | 22,41 | 21,76 | 21,85 | -1,97% | 267,00 |
| 22.01.2026 | 22,29 | 22,49 | 22,17 | 22,29 | 0,27% | 553,00 |
| 21.01.2026 | 22,22 | 22,42 | 21,66 | 22,23 | 0,45% | 91,00 |
| 20.01.2026 | 22,49 | 22,51 | 22,04 | 22,13 | -1,95% | 10,00 |
| 19.01.2026 | 22,37 | 22,60 | 22,17 | 22,57 | -1,18% | 552,00 |
| 16.01.2026 | 22,60 | 22,90 | 22,37 | 22,84 | 1,51% | 108,00 |
| 15.01.2026 | 22,60 | 22,78 | 22,44 | 22,50 | 0,29% | 242,00 |
| 14.01.2026 | 22,53 | 22,70 | 22,41 | 22,43 | -0,47% | 150,00 |
| 13.01.2026 | 22,62 | 22,66 | 22,51 | 22,54 | -0,33% | 3,00 |
| 12.01.2026 | 22,55 | 22,65 | 22,35 | 22,61 | 0,18% | 1,00 |
| 09.01.2026 | 22,78 | 22,88 | 22,30 | 22,57 | -0,07% | 4.616,00 |
| 08.01.2026 | 22,49 | 22,60 | 22,27 | 22,59 | 0,18% | 491,00 |
| 07.01.2026 | 22,86 | 22,88 | 22,51 | 22,55 | -1,53% | 230,00 |
| 06.01.2026 | 22,75 | 22,99 | 22,61 | 22,90 | 0,90% | 1,00 |
| 05.01.2026 | 22,61 | 22,73 | 22,43 | 22,69 | 0,75% | 6,00 |
| 02.01.2026 | 22,22 | 22,53 | 22,12 | 22,52 | 2,25% | 1,00 |
| 30.12.2025 | 21,99 | 22,04 | 21,96 | 22,03 | 0,11% | - |
| 29.12.2025 | 22,20 | 22,20 | 21,91 | 22,00 | -0,25% | 151,00 |
| 23.12.2025 | 22,14 | 22,17 | 21,95 | 22,06 | -0,41% | 249,00 |
| 22.12.2025 | 22,13 | 22,22 | 22,03 | 22,15 | 0,09% | 2,00 |
| 19.12.2025 | 21,81 | 22,27 | 21,80 | 22,13 | 3,44% | 2.155,00 |
| 18.12.2025 | 21,58 | 21,61 | 21,38 | 21,39 | -0,77% | 250,00 |
| 17.12.2025 | 21,49 | 21,73 | 21,42 | 21,56 | 0,47% | - |
| 16.12.2025 | 21,03 | 21,65 | 20,99 | 21,46 | 1,75% | 223,00 |
| 15.12.2025 | 20,88 | 21,22 | 20,80 | 21,09 | 1,37% | 1,00 |
| 12.12.2025 | 21,16 | 21,22 | 20,75 | 20,80 | -1,56% | 309,00 |
| 11.12.2025 | 20,85 | 21,15 | 20,79 | 21,13 | 0,71% | - |
| 10.12.2025 | 20,56 | 21,02 | 20,39 | 20,98 | 2,07% | 35,00 |
| 09.12.2025 | 20,57 | 20,79 | 20,46 | 20,56 | 0,51% | 1.663,00 |
| 08.12.2025 | 20,44 | 20,59 | 20,35 | 20,45 | -0,99% | 1,00 |
| 05.12.2025 | 20,75 | 20,83 | 20,63 | 20,66 | -0,22% | - |
| 04.12.2025 | 20,66 | 20,74 | 20,40 | 20,70 | 0,44% | - |
| 03.12.2025 | 20,80 | 20,84 | 20,47 | 20,61 | -0,84% | 2,00 |
| 02.12.2025 | 20,88 | 20,99 | 20,71 | 20,79 | -0,36% | 742,00 |
| 01.12.2025 | 21,08 | 21,18 | 20,66 | 20,86 | -1,51% | 8,00 |
| 28.11.2025 | 21,09 | 21,28 | 21,05 | 21,18 | 0,43% | 9,00 |
| 27.11.2025 | 20,95 | 21,18 | 20,95 | 21,09 | 0,40% | 504,00 |
| 26.11.2025 | 20,92 | 21,03 | 20,71 | 21,01 | -0,19% | 1.129,00 |
| 25.11.2025 | 20,52 | 21,08 | 20,41 | 21,05 | 2,51% | 1,00 |
| 24.11.2025 | 20,75 | 20,90 | 20,45 | 20,53 | -1,04% | 3,00 |
| 21.11.2025 | 20,59 | 20,79 | 20,42 | 20,75 | 1,05% | - |
| 20.11.2025 | 20,83 | 20,96 | 20,53 | 20,53 | -0,56% | 769,00 |
| 19.11.2025 | 20,67 | 20,82 | 20,43 | 20,65 | -0,34% | 1,00 |
| 18.11.2025 | 20,78 | 20,93 | 20,63 | 20,72 | -0,98% | - |
| 17.11.2025 | 21,30 | 21,37 | 20,92 | 20,92 | -1,76% | 3,00 |
| 14.11.2025 | 21,58 | 21,59 | 21,08 | 21,30 | -1,09% | - |
| 13.11.2025 | 21,55 | 22,06 | 21,45 | 21,53 | -0,07% | 1.728,00 |
| 12.11.2025 | 21,64 | 21,74 | 21,43 | 21,55 | -0,35% | 5,00 |
| 11.11.2025 | 21,43 | 21,71 | 21,28 | 21,62 | 0,77% | 1.305,00 |
| 10.11.2025 | 21,35 | 21,47 | 21,08 | 21,46 | 0,92% | 2.560,00 |
| 07.11.2025 | 21,22 | 21,37 | 20,83 | 21,26 | 0,09% | 3,00 |
| 06.11.2025 | 21,14 | 21,26 | 20,94 | 21,24 | 0,35% | 4,00 |
| 05.11.2025 | 20,03 | 21,17 | 19,97 | 21,17 | 4,49% | 1.097,00 |
| 04.11.2025 | 19,83 | 20,30 | 19,74 | 20,26 | 1,17% | 74,00 |
| 03.11.2025 | 19,84 | 20,13 | 19,82 | 20,02 | 1,10% | 4,00 |
| 31.10.2025 | 19,86 | 20,02 | 19,75 | 19,80 | -0,51% | - |
| 30.10.2025 | 19,91 | 20,05 | 19,52 | 19,91 | 0,01% | 261,00 |
| 29.10.2025 | 19,42 | 20,05 | 19,41 | 19,90 | 3,58% | 3.170,00 |
| 28.10.2025 | 19,19 | 19,37 | 19,17 | 19,22 | -0,03% | 364,00 |
| 27.10.2025 | 19,31 | 19,41 | 19,12 | 19,22 | 0,13% | 1.273,00 |
| 24.10.2025 | 19,13 | 19,23 | 18,96 | 19,20 | 0,52% | 1.849,00 |
| 23.10.2025 | 19,04 | 19,16 | 18,97 | 19,10 | 0,47% | 1,00 |
| 22.10.2025 | 18,85 | 19,13 | 18,78 | 19,01 | 0,73% | - |
| 21.10.2025 | 18,85 | 18,99 | 18,83 | 18,87 | -0,05% | 282,00 |
| 20.10.2025 | 18,81 | 19,15 | 18,76 | 18,88 | 0,57% | 910,00 |
| 17.10.2025 | 18,73 | 18,92 | 18,49 | 18,77 | -0,78% | 460,00 |
| 16.10.2025 | 18,75 | 18,98 | 18,74 | 18,92 | 0,95% | 2,00 |
| 15.10.2025 | 18,97 | 18,99 | 18,62 | 18,74 | -0,73% | - |
| 14.10.2025 | 18,26 | 18,95 | 18,17 | 18,88 | 2,76% | - |
| 13.10.2025 | 18,34 | 18,44 | 18,27 | 18,37 | 1,32% | - |