18,678€
0,40%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 18,60 | 18,73 | 18,40 | 18,68 | 0,40% | - |
| 16.07.2025 | 18,53 | 18,64 | 18,40 | 18,60 | 0,43% | - |
| 15.07.2025 | 18,60 | 18,70 | 18,46 | 18,52 | -0,39% | - |
| 14.07.2025 | 18,47 | 18,61 | 18,15 | 18,60 | 0,19% | - |
| 11.07.2025 | 18,71 | 18,74 | 18,41 | 18,56 | -0,87% | - |
| 10.07.2025 | 19,00 | 19,03 | 18,69 | 18,72 | -1,56% | - |
| 09.07.2025 | 18,72 | 19,04 | 18,70 | 19,02 | 1,59% | - |
| 08.07.2025 | 18,66 | 18,84 | 18,63 | 18,72 | 0,38% | - |
| 07.07.2025 | 18,45 | 18,75 | 18,38 | 18,65 | 1,23% | - |
| 04.07.2025 | 18,65 | 18,67 | 18,40 | 18,43 | -1,17% | - |
| 03.07.2025 | 18,46 | 18,69 | 18,43 | 18,64 | 1,10% | - |
| 02.07.2025 | 18,49 | 18,56 | 18,26 | 18,44 | -0,28% | - |
| 01.07.2025 | 18,86 | 18,90 | 18,45 | 18,49 | -1,95% | - |
| 30.06.2025 | 18,98 | 19,05 | 18,80 | 18,86 | -0,51% | - |
| 27.06.2025 | 19,09 | 19,17 | 18,82 | 18,96 | -0,63% | - |
| 26.06.2025 | 19,03 | 19,14 | 18,98 | 19,08 | 0,26% | - |
| 25.06.2025 | 19,14 | 19,17 | 18,94 | 19,03 | -0,60% | - |
| 24.06.2025 | 18,89 | 19,30 | 18,89 | 19,14 | 1,82% | - |
| 23.06.2025 | 18,99 | 19,00 | 18,56 | 18,80 | -1,04% | - |
| 20.06.2025 | 18,76 | 19,09 | 18,74 | 19,00 | 1,25% | - |
| 19.06.2025 | 18,89 | 18,89 | 18,62 | 18,76 | -0,69% | - |
| 18.06.2025 | 18,90 | 19,06 | 18,74 | 18,89 | 0,05% | - |
| 17.06.2025 | 19,21 | 19,22 | 18,79 | 18,88 | -1,90% | - |
| 16.06.2025 | 19,02 | 19,33 | 18,94 | 19,25 | 1,22% | - |
| 13.06.2025 | 19,57 | 19,57 | 18,91 | 19,02 | -2,81% | - |
| 12.06.2025 | 19,53 | 19,61 | 19,18 | 19,57 | 0,04% | - |
| 11.06.2025 | 19,23 | 19,63 | 19,22 | 19,56 | 1,41% | - |
| 10.06.2025 | 19,56 | 19,66 | 19,26 | 19,29 | -1,49% | - |
| 09.06.2025 | 19,27 | 19,66 | 19,08 | 19,58 | 1,60% | - |
| 06.06.2025 | 19,07 | 19,29 | 19,06 | 19,27 | 0,96% | - |
| 05.06.2025 | 18,96 | 19,20 | 18,91 | 19,09 | 0,58% | - |
| 04.06.2025 | 19,02 | 19,16 | 18,88 | 18,98 | -0,26% | - |
| 03.06.2025 | 19,07 | 19,13 | 18,69 | 19,03 | -0,20% | - |
| 02.06.2025 | 19,06 | 19,08 | 18,82 | 19,07 | 0,01% | - |
| 30.05.2025 | 18,93 | 19,14 | 18,93 | 19,06 | 0,63% | - |
| 29.05.2025 | 19,01 | 19,22 | 18,88 | 18,94 | -0,32% | - |
| 28.05.2025 | 18,82 | 19,04 | 18,75 | 19,00 | 0,82% | 2,00 |
| 27.05.2025 | 18,89 | 18,92 | 18,76 | 18,85 | -0,21% | - |
| 26.05.2025 | 18,72 | 19,06 | 18,72 | 18,89 | 0,96% | 59,00 |
| 23.05.2025 | 19,15 | 19,23 | 18,31 | 18,71 | -2,30% | - |
| 22.05.2025 | 19,22 | 19,28 | 18,86 | 19,15 | -0,33% | - |
| 21.05.2025 | 18,89 | 19,38 | 18,76 | 19,21 | 1,71% | 129,00 |
| 20.05.2025 | 18,82 | 19,10 | 18,72 | 18,89 | 0,36% | 1.170,00 |
| 19.05.2025 | 18,54 | 18,86 | 18,54 | 18,82 | -2,81% | - |
| 16.05.2025 | 19,05 | 19,53 | 18,98 | 19,37 | 1,59% | 56,00 |
| 15.05.2025 | 18,93 | 19,09 | 18,84 | 19,06 | 0,63% | - |
| 14.05.2025 | 18,52 | 18,95 | 18,49 | 18,94 | 2,28% | 2,00 |
| 13.05.2025 | 18,27 | 18,54 | 18,13 | 18,52 | 1,13% | - |
| 12.05.2025 | 18,25 | 18,60 | 18,21 | 18,31 | 0,43% | - |
| 09.05.2025 | 18,08 | 18,26 | 17,89 | 18,24 | 0,89% | - |
| 08.05.2025 | 18,02 | 18,33 | 17,89 | 18,08 | 0,29% | - |
| 07.05.2025 | 18,06 | 18,12 | 17,56 | 18,02 | -0,22% | 2.000,00 |
| 06.05.2025 | 18,27 | 18,40 | 18,05 | 18,06 | -1,23% | 2,00 |
| 05.05.2025 | 18,09 | 18,33 | 17,96 | 18,29 | 1,02% | - |
| 02.05.2025 | 17,62 | 18,15 | 17,60 | 18,10 | 2,72% | 2,00 |
| 30.04.2025 | 17,58 | 18,43 | 17,31 | 17,62 | 0,18% | - |
| 29.04.2025 | 17,48 | 17,73 | 17,38 | 17,59 | 0,64% | 2,00 |
| 28.04.2025 | 17,53 | 17,92 | 17,39 | 17,48 | -0,24% | - |
| 25.04.2025 | 17,34 | 17,53 | 17,23 | 17,52 | 1,10% | 4,00 |
| 24.04.2025 | 17,41 | 17,50 | 16,97 | 17,33 | -0,46% | - |
| 23.04.2025 | 16,98 | 17,51 | 16,98 | 17,41 | 2,55% | - |
| 22.04.2025 | 17,04 | 17,15 | 16,65 | 16,98 | -0,64% | - |
| 17.04.2025 | 16,76 | 17,22 | 16,76 | 17,09 | 1,94% | 84,00 |
| 16.04.2025 | 17,34 | 17,35 | 16,66 | 16,76 | -3,61% | - |
| 15.04.2025 | 16,99 | 17,46 | 16,80 | 17,39 | 2,43% | - |
| 14.04.2025 | 16,80 | 17,09 | 16,63 | 16,98 | 1,13% | - |
| 11.04.2025 | 16,44 | 16,83 | 16,12 | 16,79 | 2,10% | - |
| 10.04.2025 | 16,63 | 17,39 | 16,11 | 16,44 | 0,26% | - |
| 09.04.2025 | 15,39 | 16,54 | 14,93 | 16,40 | 6,34% | 1.300,00 |
| 08.04.2025 | 15,32 | 16,00 | 15,15 | 15,42 | 0,60% | 12,00 |
| 07.04.2025 | 15,24 | 15,76 | 14,25 | 15,33 | -1,06% | - |
| 04.04.2025 | 17,23 | 17,31 | 15,37 | 15,50 | -10,07% | 5,00 |
| 03.04.2025 | 18,14 | 18,15 | 17,07 | 17,23 | -6,09% | - |
| 02.04.2025 | 18,46 | 18,49 | 18,08 | 18,35 | -0,62% | - |
| 01.04.2025 | 18,30 | 18,52 | 18,08 | 18,46 | 0,89% | - |
| 31.03.2025 | 18,30 | 18,32 | 17,81 | 18,30 | -0,33% | - |
| 28.03.2025 | 18,33 | 18,78 | 18,23 | 18,36 | -2,22% | - |
| 27.03.2025 | 18,79 | 18,85 | 18,54 | 18,78 | -0,23% | 7,00 |
| 26.03.2025 | 18,86 | 19,06 | 18,66 | 18,82 | -0,17% | - |
| 25.03.2025 | 18,80 | 19,04 | 18,68 | 18,85 | 0,29% | - |
| 24.03.2025 | 18,44 | 18,96 | 18,42 | 18,80 | 1,97% | - |
| 21.03.2025 | 18,61 | 18,69 | 18,38 | 18,44 | -1,05% | - |
| 20.03.2025 | 18,68 | 18,84 | 18,33 | 18,63 | -0,25% | - |
| 19.03.2025 | 18,80 | 18,87 | 18,55 | 18,68 | -0,61% | 2,00 |
| 18.03.2025 | 18,78 | 18,96 | 18,75 | 18,79 | 0,08% | - |
| 17.03.2025 | 18,62 | 18,80 | 18,56 | 18,78 | 0,70% | 2.500,00 |
| 14.03.2025 | 18,26 | 18,74 | 18,12 | 18,65 | 2,52% | - |
| 13.03.2025 | 18,55 | 18,58 | 18,13 | 18,19 | -2,11% | - |
| 12.03.2025 | 18,21 | 18,71 | 18,03 | 18,58 | 2,33% | - |
| 11.03.2025 | 18,28 | 18,59 | 17,89 | 18,16 | -0,51% | - |
| 10.03.2025 | 19,27 | 19,27 | 18,14 | 18,25 | -5,27% | - |
| 07.03.2025 | 19,09 | 19,37 | 18,97 | 19,27 | 0,88% | - |
| 06.03.2025 | 17,89 | 19,27 | 17,89 | 19,10 | 6,75% | 5,00 |
| 05.03.2025 | 17,72 | 18,06 | 17,70 | 17,89 | 1,14% | - |
| 04.03.2025 | 18,01 | 18,12 | 17,41 | 17,69 | -1,71% | - |
| 03.03.2025 | 17,97 | 18,20 | 17,72 | 18,00 | 0,46% | - |
| 28.02.2025 | 17,67 | 18,10 | 17,63 | 17,92 | 1,06% | - |
| 27.02.2025 | 18,08 | 18,19 | 17,64 | 17,73 | -1,92% | - |
| 26.02.2025 | 17,90 | 18,22 | 17,79 | 18,08 | 1,15% | - |
| 25.02.2025 | 17,57 | 18,07 | 17,52 | 17,87 | 1,88% | - |