22,525€
-1,01%
Echtzeit-Aktienkurs FINECOBANK BCA FIN.EO-,33
Bid:
Ask:
Aktienkurse zur FINECOBANK BCA FIN.EO-,33 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 22,68 | 22,75 | 22,36 | 22,39 | -1,60% | - |
| 23.06.2026 | 22,71 | 22,89 | 22,43 | 22,76 | -0,91% | - |
| 22.06.2026 | 22,91 | 23,21 | 22,83 | 22,97 | 0,11% | - |
| 19.06.2026 | 23,05 | 23,10 | 22,82 | 22,94 | -0,63% | - |
| 18.06.2026 | 22,79 | 23,09 | 22,79 | 23,09 | 1,07% | - |
| 17.06.2026 | 22,54 | 23,02 | 22,54 | 22,84 | 1,04% | - |
| 16.06.2026 | 22,24 | 22,68 | 22,23 | 22,61 | 1,60% | - |
| 15.06.2026 | 21,97 | 22,49 | 21,97 | 22,25 | 1,41% | - |
| 12.06.2026 | 21,69 | 22,15 | 21,59 | 21,94 | 1,69% | - |
| 11.06.2026 | 21,02 | 21,66 | 21,02 | 21,58 | 2,47% | - |
| 10.06.2026 | 21,49 | 21,56 | 20,98 | 21,06 | -1,31% | - |
| 09.06.2026 | 21,10 | 21,93 | 21,09 | 21,34 | 1,14% | - |
| 08.06.2026 | 20,91 | 21,52 | 20,81 | 21,10 | 1,71% | - |
| 05.06.2026 | 20,78 | 21,25 | 20,72 | 20,74 | -1,10% | - |
| 04.06.2026 | 20,36 | 20,98 | 20,34 | 20,97 | 2,84% | - |
| 03.06.2026 | 20,57 | 20,66 | 20,38 | 20,39 | -0,73% | - |
| 02.06.2026 | 20,76 | 20,86 | 20,51 | 20,54 | -0,82% | - |
| 01.06.2026 | 20,90 | 21,05 | 20,52 | 20,71 | -1,19% | - |
| 29.05.2026 | 20,60 | 21,15 | 20,60 | 20,96 | 1,70% | 3,00 |
| 28.05.2026 | 21,11 | 21,11 | 20,42 | 20,61 | -2,65% | - |
| 27.05.2026 | 21,08 | 21,43 | 21,06 | 21,17 | 0,59% | - |
| 26.05.2026 | 21,13 | 21,29 | 21,01 | 21,05 | -0,40% | - |
| 25.05.2026 | 21,00 | 21,28 | 21,00 | 21,13 | 0,96% | - |
| 22.05.2026 | 20,97 | 21,08 | 20,76 | 20,93 | -0,12% | - |
| 21.05.2026 | 21,28 | 21,32 | 20,66 | 20,96 | -1,23% | 1,00 |
| 20.05.2026 | 20,56 | 21,24 | 20,18 | 21,22 | 1,87% | 10,00 |
| 19.05.2026 | 20,94 | 21,15 | 20,75 | 20,83 | -0,12% | - |
| 18.05.2026 | 20,37 | 20,93 | 20,26 | 20,85 | -2,11% | - |
| 15.05.2026 | 21,46 | 21,46 | 21,16 | 21,30 | -1,14% | - |
| 14.05.2026 | 21,54 | 21,64 | 21,46 | 21,55 | 1,82% | - |
| 13.05.2026 | 21,59 | 21,65 | 21,12 | 21,16 | -1,86% | - |
| 12.05.2026 | 21,81 | 21,82 | 21,38 | 21,56 | -1,37% | - |
| 11.05.2026 | 21,68 | 22,00 | 21,53 | 21,86 | 1,06% | - |
| 08.05.2026 | 21,31 | 21,70 | 21,25 | 21,63 | 1,36% | - |
| 07.05.2026 | 21,95 | 22,14 | 21,28 | 21,34 | -2,67% | - |
| 06.05.2026 | 21,07 | 22,04 | 21,07 | 21,93 | 4,11% | - |
| 05.05.2026 | 20,75 | 21,19 | 20,69 | 21,06 | 1,64% | - |
| 04.05.2026 | 21,10 | 21,19 | 20,61 | 20,72 | -1,87% | - |
| 30.04.2026 | 20,97 | 21,12 | 20,67 | 21,12 | 0,45% | - |
| 29.04.2026 | 21,29 | 21,34 | 21,01 | 21,02 | -1,15% | - |
| 28.04.2026 | 21,28 | 21,42 | 21,10 | 21,27 | -0,19% | - |
| 27.04.2026 | 21,02 | 21,33 | 20,84 | 21,31 | 1,40% | - |
| 24.04.2026 | 21,40 | 21,52 | 20,93 | 21,01 | -1,55% | - |
| 23.04.2026 | 21,76 | 21,76 | 21,17 | 21,34 | -1,91% | - |
| 22.04.2026 | 21,70 | 21,93 | 21,56 | 21,76 | 0,12% | - |
| 21.04.2026 | 22,11 | 22,13 | 21,72 | 21,73 | -1,25% | - |
| 20.04.2026 | 22,36 | 22,36 | 21,95 | 22,01 | -1,79% | - |
| 17.04.2026 | 21,55 | 22,53 | 21,54 | 22,41 | 4,02% | - |
| 16.04.2026 | 21,66 | 21,84 | 21,48 | 21,54 | -0,42% | - |
| 15.04.2026 | 21,47 | 21,72 | 21,35 | 21,63 | 1,41% | - |
| 14.04.2026 | 21,08 | 21,34 | 21,00 | 21,33 | 1,35% | - |
| 13.04.2026 | 20,62 | 21,12 | 20,43 | 21,05 | 1,57% | - |
| 10.04.2026 | 20,80 | 20,91 | 20,58 | 20,72 | -0,29% | - |
| 09.04.2026 | 20,70 | 20,88 | 20,50 | 20,78 | 0,61% | - |
| 08.04.2026 | 19,66 | 20,91 | 19,66 | 20,66 | 4,99% | - |
| 07.04.2026 | 19,40 | 19,80 | 19,26 | 19,67 | 1,34% | - |
| 02.04.2026 | 19,59 | 19,59 | 19,08 | 19,41 | -0,79% | - |
| 01.04.2026 | 19,25 | 19,66 | 19,25 | 19,57 | 1,93% | - |
| 31.03.2026 | 18,69 | 19,25 | 18,69 | 19,20 | 2,98% | - |
| 30.03.2026 | 18,49 | 18,88 | 18,47 | 18,64 | 0,73% | - |
| 27.03.2026 | 18,83 | 18,94 | 18,50 | 18,51 | -1,79% | - |
| 26.03.2026 | 18,99 | 19,07 | 18,67 | 18,85 | -1,18% | - |
| 25.03.2026 | 19,03 | 19,28 | 18,91 | 19,07 | 1,10% | - |
| 24.03.2026 | 18,51 | 18,92 | 18,47 | 18,86 | 1,45% | - |
| 23.03.2026 | 18,05 | 18,90 | 17,58 | 18,59 | 2,66% | - |
| 20.03.2026 | 18,55 | 18,85 | 18,05 | 18,11 | -2,45% | - |
| 19.03.2026 | 18,87 | 19,10 | 18,32 | 18,57 | -1,55% | - |
| 18.03.2026 | 18,85 | 19,39 | 18,85 | 18,86 | -0,01% | - |
| 17.03.2026 | 18,71 | 19,08 | 18,61 | 18,86 | 0,37% | - |
| 16.03.2026 | 18,69 | 18,92 | 18,30 | 18,79 | 0,85% | - |
| 13.03.2026 | 19,02 | 19,24 | 18,61 | 18,63 | -1,99% | - |
| 12.03.2026 | 19,30 | 19,43 | 18,81 | 19,01 | -2,11% | - |
| 11.03.2026 | 19,40 | 19,76 | 19,29 | 19,42 | 0,05% | - |
| 10.03.2026 | 19,52 | 19,97 | 19,37 | 19,41 | -0,73% | - |
| 09.03.2026 | 18,66 | 19,66 | 18,41 | 19,55 | 2,24% | - |
| 06.03.2026 | 19,16 | 19,33 | 18,70 | 19,13 | 0,39% | - |
| 05.03.2026 | 19,35 | 19,78 | 18,93 | 19,05 | -2,57% | - |
| 04.03.2026 | 19,62 | 19,65 | 19,10 | 19,55 | -0,53% | - |
| 03.03.2026 | 20,07 | 20,07 | 19,00 | 19,66 | -1,93% | - |
| 02.03.2026 | 19,76 | 20,15 | 19,21 | 20,05 | 0,65% | - |
| 27.02.2026 | 20,39 | 20,40 | 19,87 | 19,92 | -2,23% | - |
| 26.02.2026 | 20,52 | 20,52 | 20,23 | 20,37 | -0,56% | - |
| 25.02.2026 | 19,77 | 20,59 | 19,76 | 20,49 | 3,67% | - |
| 24.02.2026 | 19,75 | 19,80 | 19,34 | 19,76 | 0,27% | - |
| 23.02.2026 | 19,99 | 20,22 | 19,69 | 19,71 | -1,29% | 12,00 |
| 20.02.2026 | 19,65 | 20,00 | 19,61 | 19,97 | 1,98% | - |
| 19.02.2026 | 19,88 | 20,08 | 19,57 | 19,58 | -1,40% | - |
| 18.02.2026 | 19,58 | 20,01 | 19,43 | 19,86 | 1,50% | - |
| 17.02.2026 | 19,15 | 19,83 | 19,10 | 19,56 | 2,15% | 500,00 |
| 16.02.2026 | 19,36 | 19,72 | 19,11 | 19,15 | -0,79% | - |
| 13.02.2026 | 19,67 | 19,72 | 19,03 | 19,30 | -2,20% | - |
| 12.02.2026 | 20,49 | 20,64 | 19,56 | 19,74 | -1,95% | - |
| 11.02.2026 | 22,11 | 22,12 | 20,01 | 20,13 | -9,06% | - |
| 10.02.2026 | 22,49 | 22,53 | 22,11 | 22,14 | -1,56% | - |
| 09.02.2026 | 22,51 | 22,69 | 21,98 | 22,49 | 0,20% | - |
| 06.02.2026 | 21,94 | 22,68 | 21,65 | 22,44 | 1,98% | - |
| 05.02.2026 | 22,48 | 22,70 | 21,97 | 22,01 | -2,20% | - |
| 04.02.2026 | 22,72 | 23,02 | 22,37 | 22,50 | -0,79% | - |
| 03.02.2026 | 22,76 | 23,04 | 22,58 | 22,68 | -0,20% | 12,00 |
| 02.02.2026 | 22,21 | 22,74 | 22,03 | 22,73 | 2,09% | - |