21,370€
1,23%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 21,22 | 21,46 | 21,17 | 21,38 | 1,21% | 595,00 |
| 08.10.2026 | 21,16 | 21,37 | 20,94 | 21,12 | -0,66% | - |
| 07.10.2026 | 21,63 | 21,81 | 21,01 | 21,26 | -2,01% | 2,00 |
| 06.10.2026 | 21,64 | 21,99 | 21,61 | 21,70 | 0,14% | 46,00 |
| 05.10.2026 | 21,69 | 21,82 | 21,39 | 21,67 | -0,55% | 12,00 |
| 02.10.2026 | 21,34 | 21,80 | 21,07 | 21,79 | 2,28% | 253,00 |
| 01.10.2026 | 22,09 | 22,11 | 21,23 | 21,30 | -3,40% | 168,00 |
| 30.09.2026 | 22,25 | 22,55 | 22,02 | 22,05 | 0,07% | 2.366,00 |
| 29.09.2026 | 21,74 | 22,13 | 21,72 | 22,04 | 1,01% | 3.014,00 |
| 28.09.2026 | 21,89 | 22,04 | 21,57 | 21,82 | -0,77% | 3.006,00 |
| 25.09.2026 | 22,18 | 22,39 | 21,82 | 21,99 | -0,14% | 246,00 |
| 24.09.2026 | 22,34 | 22,41 | 21,90 | 22,02 | -1,81% | 267,00 |
| 23.09.2026 | 22,54 | 22,63 | 22,17 | 22,42 | -0,62% | 7,00 |
| 22.09.2026 | 23,35 | 23,59 | 22,42 | 22,56 | -3,49% | - |
| 21.09.2026 | 22,94 | 23,41 | 22,93 | 23,38 | 2,70% | 4,00 |
| 18.09.2026 | 23,12 | 23,14 | 22,72 | 22,76 | -1,04% | 7,00 |
| 17.09.2026 | 23,02 | 23,16 | 22,88 | 23,00 | 0,35% | 49,00 |
| 16.09.2026 | 22,96 | 23,10 | 22,76 | 22,92 | 0,00% | 515,00 |
| 15.09.2026 | 22,75 | 22,93 | 22,13 | 22,92 | 0,53% | - |
| 14.09.2026 | 23,27 | 23,27 | 22,65 | 22,80 | -1,94% | 30,00 |
| 11.09.2026 | 23,08 | 23,44 | 22,97 | 23,25 | 1,71% | 3,00 |
| 10.09.2026 | 23,09 | 23,49 | 22,84 | 22,86 | -0,78% | 218,00 |
| 09.09.2026 | 23,11 | 23,11 | 22,67 | 23,04 | -0,37% | 240,00 |
| 08.09.2026 | 23,24 | 23,27 | 22,92 | 23,13 | -0,64% | 27,00 |
| 07.09.2026 | 23,34 | 23,45 | 23,02 | 23,28 | -0,39% | 151,00 |
| 04.09.2026 | 23,45 | 23,45 | 23,10 | 23,37 | -0,28% | 52,00 |
| 03.09.2026 | 23,13 | 23,59 | 23,09 | 23,43 | 1,43% | 2,00 |
| 02.09.2026 | 23,34 | 23,66 | 23,06 | 23,10 | -1,60% | - |
| 01.09.2026 | 23,75 | 23,75 | 23,39 | 23,48 | -0,84% | 570,00 |
| 31.08.2026 | 23,73 | 23,97 | 23,63 | 23,68 | -0,21% | 912,00 |
| 28.08.2026 | 23,61 | 23,81 | 23,58 | 23,73 | 0,66% | 19,00 |
| 27.08.2026 | 23,92 | 23,93 | 23,53 | 23,57 | -0,99% | 1.052,00 |
| 26.08.2026 | 23,89 | 24,06 | 23,75 | 23,81 | -0,17% | 125,00 |
| 25.08.2026 | 23,86 | 24,04 | 23,78 | 23,85 | 0,23% | 11,00 |
| 24.08.2026 | 23,59 | 23,83 | 23,47 | 23,79 | 0,74% | 3,00 |
| 21.08.2026 | 23,45 | 23,76 | 23,36 | 23,62 | 0,92% | 12,00 |
| 20.08.2026 | 23,52 | 23,64 | 23,37 | 23,40 | -0,57% | 465,00 |
| 19.08.2026 | 23,80 | 23,92 | 23,40 | 23,54 | -1,40% | 1.773,00 |
| 18.08.2026 | 24,55 | 24,57 | 23,81 | 23,87 | -3,07% | 388,00 |
| 17.08.2026 | 24,16 | 24,81 | 24,02 | 24,63 | 2,16% | 384,00 |
| 14.08.2026 | 24,27 | 24,30 | 23,95 | 24,11 | -0,78% | 284,00 |
| 13.08.2026 | 24,52 | 24,72 | 24,19 | 24,30 | -0,78% | 157,00 |
| 12.08.2026 | 24,54 | 24,80 | 24,29 | 24,49 | -0,39% | 44,00 |
| 11.08.2026 | 24,46 | 24,80 | 24,39 | 24,58 | 0,55% | 74,00 |
| 10.08.2026 | 24,44 | 24,58 | 24,32 | 24,45 | 0,16% | 5,00 |
| 07.08.2026 | 24,66 | 24,74 | 24,41 | 24,41 | -1,01% | 239,00 |
| 06.08.2026 | 24,76 | 25,05 | 24,65 | 24,66 | -0,26% | 39,00 |
| 05.08.2026 | 24,74 | 24,78 | 24,44 | 24,72 | 0,63% | 750,00 |
| 04.08.2026 | 24,26 | 24,66 | 24,24 | 24,57 | 1,53% | 652,00 |
| 03.08.2026 | 24,00 | 24,22 | 23,84 | 24,20 | 2,02% | 1.001,00 |
| 31.07.2026 | 23,82 | 23,90 | 23,47 | 23,72 | 0,04% | 64,00 |
| 30.07.2026 | 23,34 | 23,72 | 23,06 | 23,71 | 0,96% | 4,00 |
| 29.07.2026 | 23,55 | 23,66 | 23,13 | 23,48 | -0,61% | 13,00 |
| 28.07.2026 | 23,85 | 23,92 | 23,49 | 23,63 | -1,27% | 9,00 |
| 27.07.2026 | 23,95 | 24,11 | 23,57 | 23,93 | 1,08% | 70,00 |
| 24.07.2026 | 23,51 | 23,91 | 23,45 | 23,68 | 0,68% | 35,00 |
| 23.07.2026 | 23,78 | 23,82 | 23,42 | 23,52 | -1,30% | 23,00 |
| 22.07.2026 | 23,46 | 24,01 | 23,39 | 23,83 | 1,47% | 799,00 |
| 21.07.2026 | 23,06 | 23,49 | 22,92 | 23,48 | 2,60% | - |
| 20.07.2026 | 22,87 | 23,25 | 22,79 | 22,89 | 0,00% | 49,00 |
| 17.07.2026 | 23,09 | 23,25 | 22,62 | 22,89 | -1,49% | 1.119,00 |
| 16.07.2026 | 23,36 | 23,42 | 23,17 | 23,23 | -0,43% | 197,00 |
| 15.07.2026 | 23,42 | 23,44 | 23,09 | 23,33 | -0,11% | 577,00 |
| 14.07.2026 | 23,21 | 23,39 | 22,73 | 23,36 | 0,62% | 691,00 |
| 13.07.2026 | 22,67 | 23,47 | 22,64 | 23,21 | 1,35% | 5.255,00 |
| 10.07.2026 | 22,57 | 22,99 | 22,56 | 22,90 | 1,33% | 195,00 |
| 09.07.2026 | 22,52 | 22,74 | 22,35 | 22,60 | 0,69% | 838,00 |
| 08.07.2026 | 22,69 | 22,70 | 22,01 | 22,45 | -1,21% | - |
| 07.07.2026 | 22,81 | 23,04 | 22,69 | 22,72 | -0,74% | 20,00 |
| 06.07.2026 | 22,64 | 22,99 | 22,57 | 22,89 | 1,24% | 62,00 |
| 03.07.2026 | 22,57 | 22,73 | 22,49 | 22,61 | 0,98% | 19,00 |
| 02.07.2026 | 21,95 | 22,51 | 21,94 | 22,39 | 1,77% | 143,00 |
| 01.07.2026 | 22,02 | 22,15 | 21,73 | 22,00 | 0,14% | 5,00 |
| 30.06.2026 | 21,71 | 21,99 | 21,45 | 21,97 | 1,62% | 945,00 |
| 29.06.2026 | 21,82 | 21,89 | 21,54 | 21,62 | -0,71% | 436,00 |
| 26.06.2026 | 22,05 | 22,16 | 21,71 | 21,78 | -1,94% | 441,00 |
| 25.06.2026 | 22,53 | 22,56 | 22,11 | 22,21 | -0,74% | - |
| 24.06.2026 | 22,74 | 22,74 | 22,35 | 22,37 | -1,67% | 14,00 |
| 23.06.2026 | 22,81 | 22,89 | 22,44 | 22,75 | -0,96% | 217,00 |
| 22.06.2026 | 22,99 | 23,21 | 22,83 | 22,97 | 0,17% | 106,00 |
| 19.06.2026 | 22,97 | 23,10 | 22,82 | 22,93 | -0,43% | 616,00 |
| 18.06.2026 | 22,89 | 23,08 | 22,79 | 23,03 | 1,21% | 103,00 |
| 17.06.2026 | 22,59 | 23,00 | 22,59 | 22,76 | 0,71% | 485,00 |
| 16.06.2026 | 22,25 | 22,68 | 22,23 | 22,60 | 1,53% | 100,00 |
| 15.06.2026 | 22,23 | 22,49 | 22,15 | 22,26 | 1,41% | 507,00 |
| 12.06.2026 | 21,63 | 22,15 | 21,60 | 21,95 | 1,53% | 1.027,00 |
| 11.06.2026 | 21,11 | 21,66 | 21,07 | 21,62 | 2,59% | - |
| 10.06.2026 | 21,50 | 21,53 | 20,99 | 21,07 | -1,52% | - |
| 09.06.2026 | 21,13 | 21,93 | 21,11 | 21,40 | 1,59% | 1.076,00 |
| 08.06.2026 | 20,67 | 21,51 | 20,63 | 21,06 | 1,59% | 38,00 |
| 05.06.2026 | 20,85 | 21,24 | 20,72 | 20,73 | -1,05% | 541,00 |
| 04.06.2026 | 20,38 | 20,96 | 20,38 | 20,95 | 2,65% | 588,00 |
| 03.06.2026 | 20,54 | 20,66 | 20,38 | 20,41 | -0,71% | 5,00 |
| 02.06.2026 | 20,78 | 20,85 | 20,49 | 20,56 | -0,99% | 65,00 |
| 01.06.2026 | 20,97 | 21,02 | 20,53 | 20,76 | -0,72% | 124,00 |
| 29.05.2026 | 20,67 | 21,15 | 20,63 | 20,91 | 1,38% | 1,00 |
| 28.05.2026 | 21,07 | 21,08 | 20,42 | 20,63 | -2,53% | - |
| 27.05.2026 | 21,11 | 21,42 | 21,07 | 21,16 | 0,43% | 2,00 |
| 26.05.2026 | 21,07 | 21,28 | 21,01 | 21,07 | -0,38% | 200,00 |
| 25.05.2026 | 21,21 | 21,29 | 21,03 | 21,15 | 1,15% | 343,00 |