21,260€
0,33%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2025 | 18,45 | 18,62 | 18,11 | 18,13 | -1,57% | 394,00 |
| 09.10.2025 | 18,68 | 18,71 | 18,39 | 18,42 | -1,30% | 170,00 |
| 08.10.2025 | 18,59 | 18,85 | 18,42 | 18,66 | 1,04% | 4,00 |
| 07.10.2025 | 18,27 | 18,90 | 18,17 | 18,47 | 0,87% | 108,00 |
| 06.10.2025 | 18,36 | 18,40 | 18,15 | 18,31 | -0,27% | 4,00 |
| 03.10.2025 | 18,31 | 18,48 | 18,26 | 18,36 | 0,38% | 1.211,00 |
| 02.10.2025 | 18,45 | 18,54 | 18,18 | 18,29 | -0,60% | 4,00 |
| 01.10.2025 | 18,40 | 18,44 | 18,21 | 18,40 | -0,11% | 1.168,00 |
| 30.09.2025 | 18,49 | 18,58 | 18,29 | 18,42 | -0,46% | 3,00 |
| 29.09.2025 | 18,62 | 18,73 | 18,41 | 18,51 | -0,27% | 85,00 |
| 26.09.2025 | 18,27 | 18,62 | 18,27 | 18,56 | 1,50% | 379,00 |
| 25.09.2025 | 18,35 | 18,42 | 18,11 | 18,28 | -0,22% | 785,00 |
| 24.09.2025 | 18,52 | 18,54 | 18,22 | 18,32 | -0,89% | 222,00 |
| 23.09.2025 | 18,77 | 18,80 | 18,48 | 18,49 | -1,61% | 292,00 |
| 22.09.2025 | 18,90 | 18,94 | 18,45 | 18,79 | -0,61% | 761,00 |
| 19.09.2025 | 18,69 | 19,06 | 18,65 | 18,90 | 1,00% | - |
| 18.09.2025 | 18,38 | 18,78 | 18,37 | 18,72 | 1,92% | 42,00 |
| 17.09.2025 | 18,63 | 18,66 | 18,20 | 18,36 | -1,44% | - |
| 16.09.2025 | 18,98 | 19,00 | 18,57 | 18,63 | -1,73% | 608,00 |
| 15.09.2025 | 18,95 | 19,06 | 18,86 | 18,96 | 0,21% | 5,00 |
| 12.09.2025 | 18,93 | 18,96 | 18,75 | 18,92 | 0,13% | - |
| 11.09.2025 | 18,56 | 18,90 | 18,54 | 18,89 | 1,78% | 69,00 |
| 10.09.2025 | 18,68 | 18,82 | 18,55 | 18,56 | -0,58% | - |
| 09.09.2025 | 18,47 | 18,71 | 18,40 | 18,67 | 1,00% | 2,00 |
| 08.09.2025 | 18,52 | 18,59 | 18,43 | 18,49 | -0,18% | 9,00 |
| 05.09.2025 | 18,67 | 18,74 | 18,44 | 18,52 | -0,71% | - |
| 04.09.2025 | 18,36 | 18,65 | 18,31 | 18,65 | 1,55% | 174,00 |
| 03.09.2025 | 18,26 | 18,37 | 17,98 | 18,37 | 0,31% | 790,00 |
| 02.09.2025 | 18,72 | 18,77 | 18,16 | 18,31 | -2,50% | - |
| 01.09.2025 | 18,80 | 18,85 | 18,68 | 18,78 | 0,03% | 707,00 |
| 29.08.2025 | 18,90 | 18,91 | 18,66 | 18,77 | -0,77% | - |
| 28.08.2025 | 18,94 | 19,12 | 18,76 | 18,92 | -0,08% | 15,00 |
| 27.08.2025 | 19,23 | 19,23 | 18,71 | 18,93 | -1,55% | 72,00 |
| 26.08.2025 | 19,40 | 19,42 | 18,98 | 19,23 | -1,16% | 2,00 |
| 25.08.2025 | 19,41 | 19,69 | 19,36 | 19,46 | 0,10% | 305,00 |
| 22.08.2025 | 19,47 | 19,55 | 19,32 | 19,44 | -0,31% | 3,00 |
| 21.08.2025 | 19,59 | 19,61 | 19,35 | 19,50 | -0,64% | 47,00 |
| 20.08.2025 | 19,06 | 19,63 | 19,02 | 19,62 | 2,80% | 2.023,00 |
| 19.08.2025 | 19,00 | 19,45 | 19,00 | 19,09 | 0,38% | 3.043,00 |
| 18.08.2025 | 18,93 | 19,02 | 18,66 | 19,01 | 0,54% | 14,00 |
| 15.08.2025 | 18,91 | 18,96 | 18,87 | 18,91 | 0,12% | - |
| 14.08.2025 | 18,67 | 18,90 | 18,62 | 18,89 | 0,76% | - |
| 13.08.2025 | 18,63 | 18,83 | 18,59 | 18,75 | 0,40% | 297,00 |
| 12.08.2025 | 18,61 | 18,68 | 18,55 | 18,67 | 0,59% | 76,00 |
| 11.08.2025 | 18,77 | 18,88 | 18,48 | 18,56 | -1,08% | 30,00 |
| 08.08.2025 | 18,78 | 18,87 | 18,69 | 18,76 | -0,16% | 1.107,00 |
| 07.08.2025 | 18,54 | 18,81 | 18,49 | 18,79 | 1,87% | 24,00 |
| 06.08.2025 | 18,30 | 18,48 | 18,21 | 18,45 | 1,30% | 436,00 |
| 05.08.2025 | 18,16 | 18,36 | 18,11 | 18,21 | 0,55% | - |
| 04.08.2025 | 17,76 | 18,13 | 17,72 | 18,11 | 2,53% | 1.113,00 |
| 01.08.2025 | 18,61 | 18,62 | 17,57 | 17,66 | -5,52% | - |
| 31.07.2025 | 19,06 | 19,39 | 18,65 | 18,70 | -2,09% | 819,00 |
| 30.07.2025 | 18,76 | 19,10 | 18,62 | 19,10 | 1,85% | - |
| 29.07.2025 | 18,68 | 18,99 | 18,66 | 18,75 | 0,64% | 28,00 |
| 28.07.2025 | 18,84 | 18,88 | 18,50 | 18,63 | -0,20% | 2,00 |
| 25.07.2025 | 18,77 | 18,79 | 18,38 | 18,67 | -0,60% | 447,00 |
| 24.07.2025 | 19,07 | 19,09 | 18,77 | 18,78 | -1,64% | 5,00 |
| 23.07.2025 | 18,59 | 19,10 | 18,55 | 19,09 | 3,67% | 1.021,00 |
| 22.07.2025 | 18,56 | 18,62 | 18,30 | 18,42 | -0,32% | - |
| 21.07.2025 | 18,52 | 18,57 | 18,35 | 18,48 | -0,22% | 2,00 |
| 18.07.2025 | 18,79 | 18,82 | 18,50 | 18,52 | -1,11% | - |
| 17.07.2025 | 18,64 | 18,74 | 18,40 | 18,72 | 0,65% | 13,00 |
| 16.07.2025 | 18,47 | 18,64 | 18,38 | 18,60 | 0,46% | 3,00 |
| 15.07.2025 | 18,64 | 18,70 | 18,47 | 18,52 | -0,46% | 280,00 |
| 14.07.2025 | 18,41 | 18,62 | 18,15 | 18,60 | 0,16% | - |
| 11.07.2025 | 18,67 | 18,75 | 18,41 | 18,57 | -0,84% | 55,00 |
| 10.07.2025 | 18,97 | 19,03 | 18,69 | 18,73 | -1,51% | 213,00 |
| 09.07.2025 | 18,70 | 19,04 | 18,69 | 19,02 | 1,60% | 1,00 |
| 08.07.2025 | 18,72 | 18,84 | 18,63 | 18,72 | 0,39% | 4,00 |
| 07.07.2025 | 18,51 | 18,75 | 18,38 | 18,65 | 1,25% | 248,00 |
| 04.07.2025 | 18,56 | 18,67 | 18,39 | 18,42 | -1,18% | - |
| 03.07.2025 | 18,46 | 18,69 | 18,43 | 18,64 | 1,00% | - |
| 02.07.2025 | 18,56 | 18,58 | 18,26 | 18,45 | -0,23% | - |
| 01.07.2025 | 18,88 | 18,88 | 18,44 | 18,49 | -2,00% | 25,00 |
| 30.06.2025 | 18,97 | 19,03 | 18,80 | 18,87 | -0,49% | 3,00 |
| 27.06.2025 | 19,11 | 19,19 | 18,82 | 18,96 | -0,63% | - |
| 26.06.2025 | 19,07 | 19,13 | 18,98 | 19,08 | 0,18% | - |
| 25.06.2025 | 19,14 | 19,17 | 18,94 | 19,05 | -0,48% | - |
| 24.06.2025 | 19,03 | 19,30 | 19,01 | 19,14 | 1,85% | 10,00 |
| 23.06.2025 | 18,94 | 19,00 | 18,57 | 18,79 | -1,08% | 335,00 |