18,368€
-0,29%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 18,40 | 18,44 | 18,21 | 18,39 | -0,16% | 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 |
| 20.06.2025 | 18,89 | 19,08 | 18,75 | 19,00 | 1,32% | 3,00 |
| 19.06.2025 | 18,74 | 18,86 | 18,62 | 18,75 | -0,62% | - |
| 18.06.2025 | 18,93 | 19,02 | 18,75 | 18,87 | -0,13% | - |
| 17.06.2025 | 19,17 | 19,21 | 18,79 | 18,89 | -1,83% | 78,00 |
| 16.06.2025 | 19,06 | 19,33 | 18,94 | 19,25 | 1,17% | 402,00 |
| 13.06.2025 | 19,20 | 19,26 | 18,91 | 19,02 | -2,66% | 2.902,00 |
| 12.06.2025 | 19,43 | 19,61 | 19,18 | 19,54 | 0,06% | 3,00 |
| 11.06.2025 | 19,23 | 19,63 | 19,22 | 19,53 | 1,38% | 44,00 |
| 10.06.2025 | 19,55 | 19,64 | 19,19 | 19,27 | -1,33% | 34,00 |
| 09.06.2025 | 19,34 | 19,67 | 19,08 | 19,53 | 1,38% | 2,00 |
| 06.06.2025 | 19,14 | 19,28 | 19,06 | 19,26 | 0,90% | 63,00 |
| 05.06.2025 | 18,97 | 19,20 | 18,91 | 19,09 | 0,57% | 24,00 |
| 04.06.2025 | 19,07 | 19,16 | 18,88 | 18,98 | -0,25% | 618,00 |
| 03.06.2025 | 19,02 | 19,12 | 18,69 | 19,03 | -0,25% | 19,00 |
| 02.06.2025 | 18,95 | 19,08 | 18,82 | 19,08 | 0,10% | 464,00 |
| 30.05.2025 | 18,96 | 19,14 | 18,90 | 19,06 | 0,65% | - |
| 29.05.2025 | 19,20 | 19,21 | 18,85 | 18,93 | -0,32% | 9,00 |
| 28.05.2025 | 18,80 | 19,03 | 18,75 | 18,99 | 0,77% | 2,00 |
| 27.05.2025 | 18,86 | 18,92 | 18,74 | 18,85 | -0,22% | 66,00 |
| 26.05.2025 | 18,97 | 19,06 | 18,73 | 18,89 | 0,98% | - |
| 23.05.2025 | 19,14 | 19,23 | 18,31 | 18,71 | -2,31% | 354,00 |
| 22.05.2025 | 19,24 | 19,34 | 18,86 | 19,15 | -0,30% | 2,00 |
| 21.05.2025 | 18,90 | 19,38 | 18,76 | 19,21 | 1,69% | 1.468,00 |
| 20.05.2025 | 18,77 | 19,10 | 18,76 | 18,89 | 0,32% | 3.919,00 |
| 19.05.2025 | 18,63 | 18,86 | 18,54 | 18,83 | -2,78% | 111,00 |
| 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 |