19,360€
1,59%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 19,15 | 19,53 | 18,97 | 19,37 | 1,61% | 514,00 |
| 15.05.2025 | 18,87 | 19,12 | 18,84 | 19,06 | 0,66% | 81,00 |
| 14.05.2025 | 18,51 | 18,96 | 18,46 | 18,93 | 2,31% | - |
| 13.05.2025 | 18,23 | 18,61 | 18,10 | 18,51 | 1,02% | 3,00 |
| 12.05.2025 | 18,42 | 18,59 | 18,21 | 18,32 | 0,42% | 41,00 |
| 09.05.2025 | 18,13 | 18,26 | 17,89 | 18,24 | 0,93% | 507,00 |
| 08.05.2025 | 18,08 | 18,15 | 17,89 | 18,07 | 0,28% | 35,00 |
| 07.05.2025 | 18,11 | 18,14 | 17,56 | 18,02 | -0,08% | 4.285,00 |
| 06.05.2025 | 18,25 | 18,40 | 18,03 | 18,04 | -1,34% | - |
| 05.05.2025 | 18,02 | 18,34 | 17,96 | 18,28 | 1,02% | 130,00 |
| 02.05.2025 | 17,63 | 18,15 | 17,60 | 18,10 | 2,55% | 603,00 |
| 30.04.2025 | 17,56 | 17,68 | 17,31 | 17,65 | 0,24% | 2,00 |
| 29.04.2025 | 17,47 | 17,73 | 17,38 | 17,61 | 0,74% | 36,00 |
| 28.04.2025 | 17,43 | 17,62 | 17,33 | 17,48 | -0,31% | 71,00 |
| 25.04.2025 | 17,36 | 17,53 | 17,23 | 17,53 | 1,12% | 133,00 |
| 24.04.2025 | 17,38 | 17,50 | 17,26 | 17,34 | -0,49% | - |
| 23.04.2025 | 17,16 | 17,53 | 17,08 | 17,42 | 2,55% | 545,00 |
| 22.04.2025 | 17,05 | 17,16 | 16,65 | 16,99 | -0,64% | 6,00 |
| 17.04.2025 | 16,95 | 17,24 | 16,92 | 17,10 | 2,03% | - |
| 16.04.2025 | 17,12 | 17,24 | 16,66 | 16,76 | -3,66% | 1.180,00 |
| 15.04.2025 | 16,96 | 17,52 | 16,92 | 17,40 | 2,37% | 521,00 |
| 14.04.2025 | 16,84 | 17,09 | 16,63 | 16,99 | 1,30% | 572,00 |
| 11.04.2025 | 16,45 | 16,83 | 16,12 | 16,78 | 2,63% | 737,00 |
| 10.04.2025 | 16,67 | 17,18 | 16,01 | 16,35 | -1,48% | 705,00 |
| 09.04.2025 | 15,22 | 16,73 | 14,90 | 16,59 | 8,29% | 6.439,00 |
| 08.04.2025 | 15,56 | 16,00 | 15,10 | 15,32 | 0,67% | 614,00 |
| 07.04.2025 | 15,06 | 15,73 | 14,25 | 15,22 | -1,71% | 2.580,00 |
| 04.04.2025 | 17,22 | 17,37 | 15,37 | 15,48 | -10,14% | 280,00 |
| 03.04.2025 | 17,89 | 18,02 | 17,09 | 17,23 | -6,15% | - |
| 02.04.2025 | 18,45 | 18,49 | 18,08 | 18,36 | -0,57% | - |
| 01.04.2025 | 18,26 | 18,52 | 18,08 | 18,47 | 0,90% | 813,00 |
| 31.03.2025 | 18,19 | 18,32 | 17,81 | 18,30 | -0,27% | 115,00 |
| 28.03.2025 | 18,66 | 18,70 | 18,23 | 18,35 | -2,19% | 1.065,00 |
| 27.03.2025 | 18,75 | 18,85 | 18,53 | 18,76 | -0,17% | - |
| 26.03.2025 | 18,84 | 19,06 | 18,66 | 18,79 | -0,38% | 10,00 |
| 25.03.2025 | 18,75 | 19,04 | 18,67 | 18,87 | 0,41% | 29,00 |
| 24.03.2025 | 18,58 | 18,96 | 18,54 | 18,79 | 1,83% | 2,00 |
| 21.03.2025 | 18,63 | 18,69 | 18,38 | 18,45 | -1,07% | 754,00 |
| 20.03.2025 | 18,64 | 18,84 | 18,33 | 18,65 | -0,17% | 2.474,00 |
| 19.03.2025 | 18,80 | 18,87 | 18,55 | 18,68 | -0,59% | - |
| 18.03.2025 | 18,80 | 18,96 | 18,74 | 18,79 | -0,04% | 150,00 |
| 17.03.2025 | 18,60 | 18,82 | 18,55 | 18,80 | 0,71% | 1,00 |
| 14.03.2025 | 18,31 | 18,74 | 18,12 | 18,67 | 2,65% | 51,00 |
| 13.03.2025 | 18,54 | 18,57 | 18,13 | 18,19 | -2,05% | 94,00 |
| 12.03.2025 | 18,19 | 18,71 | 18,14 | 18,57 | 2,26% | 2,00 |
| 11.03.2025 | 18,34 | 18,57 | 17,89 | 18,16 | -0,48% | 626,00 |
| 10.03.2025 | 19,23 | 19,26 | 18,10 | 18,24 | -5,43% | 162,00 |
| 07.03.2025 | 19,05 | 19,37 | 18,97 | 19,29 | 1,06% | 143,00 |
| 06.03.2025 | 18,00 | 19,27 | 17,95 | 19,09 | 6,47% | 1.698,00 |
| 05.03.2025 | 17,79 | 18,06 | 17,73 | 17,93 | 1,46% | - |
| 04.03.2025 | 18,05 | 18,12 | 17,41 | 17,67 | -2,04% | 2,00 |
| 03.03.2025 | 18,04 | 18,22 | 17,71 | 18,04 | 0,49% | 775,00 |
| 28.02.2025 | 17,59 | 18,10 | 17,57 | 17,95 | 1,48% | 113,00 |
| 27.02.2025 | 18,12 | 18,20 | 17,64 | 17,69 | -1,99% | 94,00 |
| 26.02.2025 | 17,96 | 18,21 | 17,91 | 18,05 | 0,99% | - |
| 25.02.2025 | 17,56 | 18,07 | 17,51 | 17,87 | 1,91% | 417,00 |
| 24.02.2025 | 17,78 | 17,81 | 17,46 | 17,54 | -0,33% | 1.037,00 |
| 21.02.2025 | 17,70 | 17,85 | 17,53 | 17,59 | -0,49% | 1.012,00 |
| 20.02.2025 | 17,82 | 17,93 | 17,61 | 17,68 | -0,62% | 6,00 |
| 19.02.2025 | 17,96 | 18,05 | 17,58 | 17,79 | -1,00% | 284,00 |
| 18.02.2025 | 18,01 | 18,07 | 17,89 | 17,97 | -0,32% | 361,00 |
| 17.02.2025 | 18,12 | 18,35 | 17,99 | 18,03 | -0,41% | - |
| 14.02.2025 | 18,00 | 18,16 | 17,95 | 18,10 | 0,70% | - |
| 13.02.2025 | 18,28 | 18,33 | 17,93 | 17,98 | -1,49% | 910,00 |
| 12.02.2025 | 18,05 | 18,27 | 17,97 | 18,25 | 1,11% | 1.315,00 |
| 11.02.2025 | 17,81 | 18,06 | 17,73 | 18,05 | 1,25% | 814,00 |
| 10.02.2025 | 17,87 | 17,95 | 17,72 | 17,83 | 0,17% | - |
| 07.02.2025 | 18,58 | 18,61 | 17,78 | 17,80 | -4,06% | 94,00 |
| 06.02.2025 | 18,27 | 18,59 | 18,04 | 18,55 | 1,64% | 184,00 |
| 05.02.2025 | 18,21 | 18,31 | 18,01 | 18,25 | -0,14% | 28,00 |
| 04.02.2025 | 18,23 | 18,32 | 18,05 | 18,28 | 0,51% | - |
| 03.02.2025 | 18,03 | 18,32 | 17,99 | 18,18 | -1,42% | 5,00 |
| 31.01.2025 | 18,30 | 18,50 | 18,30 | 18,45 | 0,76% | 785,00 |
| 30.01.2025 | 18,26 | 18,41 | 18,18 | 18,31 | 0,59% | 20,00 |
| 29.01.2025 | 18,28 | 18,39 | 18,08 | 18,20 | 0,39% | - |
| 28.01.2025 | 18,19 | 18,26 | 18,01 | 18,13 | -0,68% | 10,00 |
| 27.01.2025 | 17,78 | 18,30 | 17,67 | 18,25 | 1,59% | 434,00 |
| 24.01.2025 | 18,30 | 18,36 | 17,96 | 17,97 | -1,74% | - |
| 23.01.2025 | 17,99 | 18,29 | 17,90 | 18,29 | 1,78% | 43,00 |
| 22.01.2025 | 18,05 | 18,22 | 17,95 | 17,97 | -0,51% | 167,00 |
| 21.01.2025 | 17,83 | 18,08 | 17,81 | 18,06 | 0,96% | - |
| 20.01.2025 | 17,93 | 17,99 | 17,74 | 17,89 | -0,18% | - |
| 17.01.2025 | 17,74 | 17,99 | 17,73 | 17,92 | 1,17% | 2,00 |
| 16.01.2025 | 17,82 | 17,92 | 17,70 | 17,71 | -0,06% | - |
| 15.01.2025 | 17,32 | 17,84 | 17,32 | 17,72 | 2,28% | 6,00 |
| 14.01.2025 | 17,14 | 17,41 | 17,07 | 17,33 | 1,29% | 2,00 |
| 13.01.2025 | 17,32 | 17,37 | 16,92 | 17,11 | -1,78% | - |
| 10.01.2025 | 17,48 | 17,61 | 17,35 | 17,42 | -0,63% | 6,00 |
| 09.01.2025 | 17,22 | 17,54 | 17,07 | 17,53 | 1,51% | - |
| 08.01.2025 | 17,08 | 17,53 | 17,05 | 17,27 | 1,22% | 46,00 |
| 07.01.2025 | 16,93 | 17,13 | 16,77 | 17,06 | 0,71% | 2,00 |
| 06.01.2025 | 16,72 | 17,08 | 16,70 | 16,94 | 1,62% | 18,00 |
| 03.01.2025 | 16,84 | 16,89 | 16,58 | 16,67 | -0,85% | 2,00 |
| 02.01.2025 | 16,82 | 16,94 | 16,54 | 16,81 | -0,12% | 305,00 |
| 30.12.2024 | 16,78 | 16,92 | 16,68 | 16,83 | 0,07% | 5,00 |
| 27.12.2024 | 16,64 | 16,91 | 16,55 | 16,82 | 0,82% | 2.001,00 |
| 23.12.2024 | 16,61 | 16,68 | 16,46 | 16,68 | 0,56% | 34,00 |
| 20.12.2024 | 16,68 | 16,70 | 16,29 | 16,59 | -1,00% | 109,00 |
| 19.12.2024 | 16,75 | 16,89 | 16,67 | 16,76 | -0,16% | - |
| 18.12.2024 | 16,86 | 17,13 | 16,75 | 16,78 | -0,36% | 66,00 |