22,025€
-1,08%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 22,23 | 22,39 | 21,93 | 22,01 | -1,17% | - |
| 27.01.2026 | 21,93 | 22,32 | 21,93 | 22,27 | 1,64% | - |
| 26.01.2026 | 21,80 | 21,99 | 21,62 | 21,91 | 0,53% | - |
| 23.01.2026 | 22,29 | 22,42 | 21,79 | 21,79 | -2,24% | - |
| 22.01.2026 | 22,30 | 22,49 | 22,21 | 22,29 | 0,16% | 2,00 |
| 21.01.2026 | 22,18 | 22,42 | 21,66 | 22,26 | 0,13% | - |
| 20.01.2026 | 22,57 | 22,57 | 22,04 | 22,23 | -1,53% | - |
| 19.01.2026 | 22,88 | 22,88 | 22,14 | 22,57 | -1,33% | - |
| 16.01.2026 | 22,45 | 22,93 | 22,36 | 22,88 | 1,89% | - |
| 15.01.2026 | 22,48 | 22,78 | 22,38 | 22,45 | 0,07% | - |
| 14.01.2026 | 22,52 | 22,70 | 22,42 | 22,44 | -0,66% | - |
| 13.01.2026 | 22,63 | 22,68 | 22,51 | 22,59 | 0,24% | - |
| 12.01.2026 | 22,57 | 22,59 | 22,34 | 22,53 | -0,13% | - |
| 09.01.2026 | 22,59 | 22,88 | 22,29 | 22,56 | 0,00% | 362,00 |
| 08.01.2026 | 22,52 | 22,56 | 22,27 | 22,56 | 0,11% | - |
| 07.01.2026 | 22,88 | 22,89 | 22,47 | 22,54 | -1,49% | - |
| 06.01.2026 | 22,70 | 23,00 | 22,60 | 22,88 | 0,86% | - |
| 05.01.2026 | 22,54 | 22,74 | 22,41 | 22,68 | 0,69% | - |
| 02.01.2026 | 22,19 | 22,53 | 22,12 | 22,53 | 1,62% | - |
| 30.12.2025 | 22,00 | 22,18 | 21,92 | 22,17 | 0,75% | 2,00 |
| 29.12.2025 | 22,09 | 22,17 | 21,90 | 22,00 | -0,32% | - |
| 23.12.2025 | 22,14 | 22,21 | 21,95 | 22,07 | -0,25% | - |
| 22.12.2025 | 22,12 | 22,23 | 22,03 | 22,13 | -0,16% | - |
| 19.12.2025 | 21,77 | 22,27 | 21,76 | 22,16 | 1,77% | 1.820,00 |
| 18.12.2025 | 21,55 | 21,89 | 21,38 | 21,78 | 1,02% | - |
| 17.12.2025 | 21,48 | 21,73 | 21,42 | 21,56 | 0,61% | 2,00 |
| 16.12.2025 | 21,10 | 21,66 | 20,90 | 21,43 | 1,68% | - |
| 15.12.2025 | 20,83 | 21,23 | 20,79 | 21,07 | 1,20% | - |
| 12.12.2025 | 21,12 | 21,24 | 20,75 | 20,82 | -1,47% | - |
| 11.12.2025 | 20,99 | 21,15 | 20,78 | 21,13 | 0,76% | - |
| 10.12.2025 | 20,56 | 20,98 | 20,39 | 20,97 | 1,92% | - |
| 09.12.2025 | 20,44 | 20,80 | 20,44 | 20,58 | 0,66% | - |
| 08.12.2025 | 20,46 | 20,59 | 20,35 | 20,44 | 0,17% | - |
| 05.12.2025 | 20,73 | 20,83 | 20,40 | 20,41 | -1,40% | - |
| 04.12.2025 | 20,61 | 20,74 | 20,39 | 20,70 | 0,56% | - |
| 03.12.2025 | 20,77 | 20,84 | 20,47 | 20,58 | -1,01% | - |
| 02.12.2025 | 20,89 | 20,99 | 20,71 | 20,79 | 0,12% | - |
| 01.12.2025 | 21,18 | 21,18 | 20,66 | 20,77 | -1,96% | - |
| 28.11.2025 | 21,09 | 21,28 | 21,05 | 21,18 | 0,43% | - |
| 27.11.2025 | 20,99 | 21,18 | 20,94 | 21,09 | 0,36% | - |
| 26.11.2025 | 21,06 | 21,08 | 20,70 | 21,02 | -0,14% | - |
| 25.11.2025 | 20,53 | 21,09 | 20,41 | 21,05 | 2,56% | - |
| 24.11.2025 | 20,72 | 20,90 | 20,45 | 20,52 | -0,97% | - |
| 21.11.2025 | 20,53 | 20,78 | 20,42 | 20,72 | 0,88% | - |
| 20.11.2025 | 20,75 | 20,96 | 20,52 | 20,54 | -0,77% | - |
| 19.11.2025 | 20,66 | 20,83 | 20,43 | 20,70 | -0,19% | 2,00 |
| 18.11.2025 | 20,88 | 20,93 | 20,63 | 20,74 | -0,72% | - |
| 17.11.2025 | 21,30 | 21,37 | 20,89 | 20,89 | -2,04% | - |
| 14.11.2025 | 21,55 | 21,59 | 21,06 | 21,33 | -1,00% | 6,00 |
| 13.11.2025 | 21,56 | 22,08 | 21,47 | 21,54 | -0,05% | 4,00 |
| 12.11.2025 | 21,63 | 21,71 | 21,47 | 21,55 | -0,30% | - |
| 11.11.2025 | 21,45 | 21,65 | 21,28 | 21,62 | 0,72% | 8,00 |
| 10.11.2025 | 21,26 | 21,46 | 21,08 | 21,46 | 1,56% | 5,00 |
| 07.11.2025 | 21,18 | 21,43 | 20,83 | 21,13 | -0,56% | - |
| 06.11.2025 | 21,18 | 21,26 | 20,93 | 21,25 | 0,43% | - |
| 05.11.2025 | 20,24 | 21,17 | 19,97 | 21,16 | 4,60% | - |
| 04.11.2025 | 20,02 | 20,27 | 19,74 | 20,23 | 1,07% | 5,00 |
| 03.11.2025 | 19,82 | 20,13 | 19,81 | 20,02 | 1,06% | - |
| 31.10.2025 | 19,89 | 20,02 | 19,75 | 19,81 | -0,50% | - |
| 30.10.2025 | 19,92 | 20,05 | 19,52 | 19,91 | 0,03% | - |
| 29.10.2025 | 19,20 | 20,05 | 19,20 | 19,90 | 3,56% | 2,00 |
| 28.10.2025 | 19,22 | 19,37 | 19,17 | 19,22 | -0,07% | - |
| 27.10.2025 | 19,19 | 19,33 | 19,12 | 19,23 | 0,20% | 4,00 |
| 24.10.2025 | 19,08 | 19,23 | 18,95 | 19,19 | 0,46% | 3,00 |
| 23.10.2025 | 19,00 | 19,16 | 18,97 | 19,10 | 0,74% | - |
| 22.10.2025 | 18,86 | 19,13 | 18,77 | 18,96 | 0,50% | 3,00 |
| 21.10.2025 | 18,87 | 18,99 | 18,80 | 18,87 | 0,00% | - |
| 20.10.2025 | 18,78 | 19,15 | 18,78 | 18,87 | 0,41% | - |
| 17.10.2025 | 18,94 | 18,94 | 18,49 | 18,79 | -0,99% | 530,00 |
| 16.10.2025 | 18,75 | 19,05 | 18,72 | 18,98 | 1,24% | - |
| 15.10.2025 | 18,90 | 18,99 | 18,62 | 18,75 | -0,92% | - |
| 14.10.2025 | 18,35 | 18,94 | 18,16 | 18,92 | 2,99% | - |
| 13.10.2025 | 18,19 | 18,44 | 18,19 | 18,37 | 1,18% | - |
| 10.10.2025 | 18,43 | 18,62 | 18,15 | 18,16 | -1,39% | - |
| 09.10.2025 | 18,66 | 18,71 | 18,39 | 18,41 | -1,34% | - |
| 08.10.2025 | 18,48 | 18,85 | 18,48 | 18,66 | 1,03% | - |
| 07.10.2025 | 18,29 | 18,90 | 18,17 | 18,47 | 0,96% | - |
| 06.10.2025 | 18,36 | 18,39 | 18,14 | 18,30 | -0,35% | - |
| 03.10.2025 | 18,31 | 18,48 | 18,25 | 18,36 | 0,27% | - |
| 02.10.2025 | 18,41 | 18,48 | 18,18 | 18,31 | -0,57% | - |
| 01.10.2025 | 18,43 | 18,44 | 18,20 | 18,42 | -0,27% | - |
| 30.09.2025 | 18,50 | 18,58 | 18,30 | 18,47 | -0,16% | - |
| 29.09.2025 | 18,56 | 18,67 | 18,44 | 18,50 | -0,31% | - |
| 26.09.2025 | 18,29 | 18,62 | 18,27 | 18,55 | 1,66% | - |
| 25.09.2025 | 18,34 | 18,38 | 18,11 | 18,25 | -0,57% | - |
| 24.09.2025 | 18,50 | 18,54 | 18,21 | 18,36 | -0,70% | - |
| 23.09.2025 | 18,78 | 18,80 | 18,48 | 18,49 | -0,59% | - |
| 22.09.2025 | 18,89 | 18,92 | 18,14 | 18,60 | -1,55% | - |
| 19.09.2025 | 18,70 | 19,06 | 18,65 | 18,89 | 0,99% | - |
| 18.09.2025 | 18,40 | 18,76 | 18,38 | 18,70 | 2,06% | - |
| 17.09.2025 | 18,63 | 18,66 | 18,20 | 18,33 | -1,60% | - |
| 16.09.2025 | 18,96 | 19,01 | 18,57 | 18,62 | -1,69% | - |
| 15.09.2025 | 18,94 | 19,06 | 18,89 | 18,94 | 0,20% | - |
| 12.09.2025 | 18,93 | 18,96 | 18,75 | 18,91 | 0,91% | - |
| 11.09.2025 | 18,58 | 18,78 | 18,53 | 18,74 | 0,78% | - |
| 10.09.2025 | 18,66 | 18,82 | 18,57 | 18,59 | -0,38% | - |
| 09.09.2025 | 18,50 | 18,67 | 18,40 | 18,66 | 0,91% | - |
| 08.09.2025 | 18,52 | 18,60 | 18,43 | 18,49 | -0,12% | - |
| 05.09.2025 | 18,65 | 18,74 | 18,45 | 18,52 | -0,68% | - |
| 04.09.2025 | 18,37 | 18,65 | 18,29 | 18,64 | 1,57% | - |