16,760€
1,93%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 16,44 | 16,77 | 16,12 | 16,76 | 1,90% | - |
| 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% | - |
| 24.02.2025 | 17,75 | 17,81 | 17,46 | 17,54 | -0,45% | - |
| 21.02.2025 | 17,68 | 17,85 | 17,58 | 17,62 | -0,33% | - |
| 20.02.2025 | 17,79 | 17,86 | 17,61 | 17,68 | -0,66% | - |
| 19.02.2025 | 17,96 | 18,05 | 17,58 | 17,80 | -0,89% | - |
| 18.02.2025 | 18,04 | 18,07 | 17,89 | 17,96 | -0,44% | - |
| 17.02.2025 | 18,10 | 18,35 | 17,99 | 18,04 | -0,46% | - |
| 14.02.2025 | 17,98 | 18,17 | 17,95 | 18,12 | 0,71% | - |
| 13.02.2025 | 18,26 | 18,39 | 17,96 | 17,99 | -1,42% | - |
| 12.02.2025 | 18,05 | 18,27 | 17,97 | 18,25 | 1,14% | - |
| 11.02.2025 | 17,82 | 18,07 | 17,73 | 18,05 | 1,31% | - |
| 10.02.2025 | 17,87 | 17,94 | 17,72 | 17,81 | 0,00% | - |
| 07.02.2025 | 18,56 | 18,61 | 17,79 | 17,81 | -4,05% | - |
| 06.02.2025 | 18,24 | 18,59 | 18,04 | 18,57 | 1,78% | - |
| 05.02.2025 | 18,27 | 18,31 | 18,01 | 18,24 | -0,18% | - |
| 04.02.2025 | 18,19 | 18,32 | 18,05 | 18,27 | 0,45% | - |
| 03.02.2025 | 18,00 | 18,32 | 17,91 | 18,19 | -1,38% | - |
| 31.01.2025 | 18,32 | 18,54 | 18,31 | 18,45 | 0,71% | - |
| 30.01.2025 | 18,22 | 18,41 | 18,18 | 18,32 | 0,66% | - |
| 29.01.2025 | 18,17 | 18,39 | 18,08 | 18,20 | 0,37% | - |
| 28.01.2025 | 18,21 | 18,26 | 18,01 | 18,13 | -0,73% | - |
| 27.01.2025 | 17,87 | 18,30 | 17,67 | 18,26 | 1,57% | 5,00 |
| 24.01.2025 | 18,27 | 18,36 | 17,97 | 17,98 | -1,57% | - |
| 23.01.2025 | 17,98 | 18,27 | 17,98 | 18,27 | 1,56% | - |
| 22.01.2025 | 18,05 | 18,22 | 17,97 | 17,99 | -0,33% | - |
| 21.01.2025 | 17,88 | 18,08 | 17,77 | 18,05 | 0,89% | - |
| 20.01.2025 | 17,92 | 17,99 | 17,78 | 17,89 | -0,20% | - |
| 17.01.2025 | 17,71 | 17,99 | 17,69 | 17,92 | 1,19% | - |
| 16.01.2025 | 17,73 | 17,91 | 17,68 | 17,71 | -0,10% | - |
| 15.01.2025 | 17,32 | 17,84 | 17,32 | 17,73 | 2,38% | - |
| 14.01.2025 | 17,14 | 17,41 | 17,07 | 17,32 | 1,39% | - |
| 13.01.2025 | 17,41 | 17,41 | 16,92 | 17,08 | -1,88% | - |
| 10.01.2025 | 17,53 | 17,61 | 17,35 | 17,41 | -0,70% | 30,00 |
| 09.01.2025 | 17,27 | 17,54 | 17,07 | 17,53 | 1,49% | - |
| 08.01.2025 | 17,08 | 17,53 | 17,05 | 17,27 | 1,14% | - |
| 07.01.2025 | 16,96 | 17,13 | 16,77 | 17,08 | 0,66% | - |
| 06.01.2025 | 16,72 | 17,08 | 16,64 | 16,96 | 1,82% | - |
| 03.01.2025 | 16,83 | 16,89 | 16,58 | 16,66 | -1,05% | - |
| 02.01.2025 | 16,83 | 16,94 | 16,54 | 16,84 | 0,03% | - |
| 30.12.2024 | 16,84 | 16,92 | 16,72 | 16,83 | 0,24% | - |
| 27.12.2024 | 16,66 | 16,86 | 16,55 | 16,79 | 0,92% | - |
| 23.12.2024 | 16,62 | 16,66 | 16,46 | 16,64 | 0,26% | - |
| 20.12.2024 | 16,76 | 16,76 | 16,29 | 16,60 | -0,97% | - |
| 19.12.2024 | 16,78 | 16,88 | 16,67 | 16,76 | -0,12% | - |
| 18.12.2024 | 16,84 | 17,13 | 16,70 | 16,78 | -0,37% | - |
| 17.12.2024 | 17,08 | 17,18 | 16,82 | 16,84 | -1,39% | - |
| 16.12.2024 | 17,05 | 17,12 | 16,91 | 17,08 | 0,31% | 2,00 |
| 13.12.2024 | 16,91 | 17,06 | 16,89 | 17,03 | 0,68% | - |
| 12.12.2024 | 16,90 | 16,99 | 16,82 | 16,91 | 0,09% | 7,00 |
| 11.12.2024 | 16,69 | 16,92 | 16,64 | 16,90 | 1,23% | - |
| 10.12.2024 | 16,52 | 16,80 | 16,50 | 16,69 | 0,91% | - |
| 09.12.2024 | 16,58 | 16,70 | 16,45 | 16,54 | -0,12% | - |
| 06.12.2024 | 16,20 | 16,63 | 16,16 | 16,56 | 2,24% | - |
| 05.12.2024 | 15,79 | 16,27 | 15,75 | 16,20 | 2,63% | - |
| 04.12.2024 | 15,49 | 15,91 | 15,46 | 15,79 | 1,81% | - |
| 03.12.2024 | 15,40 | 15,68 | 15,37 | 15,51 | 0,70% | - |
| 02.12.2024 | 15,12 | 15,42 | 15,05 | 15,40 | 1,35% | 37,00 |
| 29.11.2024 | 15,08 | 15,23 | 14,96 | 15,19 | 0,76% | - |
| 28.11.2024 | 14,99 | 15,09 | 14,89 | 15,08 | 0,62% | - |
| 27.11.2024 | 14,70 | 15,01 | 14,59 | 14,99 | 1,96% | - |
| 26.11.2024 | 14,78 | 14,98 | 14,56 | 14,70 | -0,54% | - |
| 25.11.2024 | 14,74 | 14,98 | 14,66 | 14,78 | 0,29% | - |
| 22.11.2024 | 14,73 | 14,81 | 14,35 | 14,74 | 0,03% | - |
| 21.11.2024 | 14,57 | 14,73 | 14,35 | 14,73 | 1,10% | - |
| 20.11.2024 | 14,54 | 14,67 | 14,45 | 14,57 | 0,59% | - |
| 19.11.2024 | 15,00 | 15,07 | 14,19 | 14,49 | -3,45% | - |
| 18.11.2024 | 15,04 | 15,16 | 14,81 | 15,00 | -0,23% | - |