19,970€
0,30%
Echtzeit-Aktienkurs Mediobanca - Banca di Credito Finanziario S.p.A.
Bid:
Ask:
Aktienkurse zur Mediobanca - Banca di Credito Finanziario S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,82 | 19,99 | 19,82 | 19,98 | 0,33% | 40,00 |
| 05.06.2025 | 19,44 | 19,91 | 19,44 | 19,91 | -0,75% | 505,00 |
| 04.06.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -2,95% | - |
| 03.06.2025 | 20,67 | 20,67 | 20,67 | 20,67 | -0,53% | - |
| 02.06.2025 | 20,74 | 20,78 | 20,74 | 20,78 | -0,48% | 10,00 |
| 30.05.2025 | 20,88 | 20,88 | 20,88 | 20,88 | -1,42% | - |
| 29.05.2025 | 21,00 | 21,18 | 21,00 | 21,18 | 3,87% | 500,00 |
| 28.05.2025 | 20,39 | 20,39 | 20,39 | 20,39 | 0,05% | - |
| 27.05.2025 | 20,38 | 20,38 | 20,38 | 20,38 | 0,64% | - |
| 26.05.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -0,78% | 2.000,00 |
| 23.05.2025 | 20,41 | 20,41 | 20,41 | 20,41 | 0,54% | - |
| 22.05.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,79% | - |
| 21.05.2025 | 20,14 | 20,14 | 20,14 | 20,14 | -0,30% | - |
| 20.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,69% | - |
| 19.05.2025 | 20,28 | 20,34 | 20,28 | 20,34 | -3,14% | 1.145,00 |
| 16.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,57% | - |
| 15.05.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 0,86% | - |
| 14.05.2025 | 21,00 | 21,00 | 20,94 | 20,94 | 1,26% | 720,00 |
| 13.05.2025 | 20,68 | 20,68 | 20,68 | 20,68 | -1,71% | - |
| 12.05.2025 | 20,55 | 21,72 | 20,55 | 21,04 | 6,08% | 3.004,00 |
| 09.05.2025 | 19,46 | 19,84 | 19,46 | 19,84 | 4,70% | 100,00 |
| 08.05.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -0,39% | - |
| 07.05.2025 | 18,72 | 19,02 | 18,72 | 19,02 | 3,23% | 150,00 |
| 06.05.2025 | 18,43 | 18,43 | 18,43 | 18,43 | 1,82% | - |
| 05.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,47% | - |
| 02.05.2025 | 18,01 | 18,01 | 18,01 | 18,01 | -2,99% | - |
| 30.04.2025 | 18,31 | 18,57 | 18,31 | 18,57 | -0,11% | 1,00 |
| 29.04.2025 | 17,43 | 18,59 | 17,43 | 18,59 | 5,00% | 900,00 |
| 28.04.2025 | 17,60 | 17,70 | 17,60 | 17,70 | 7,01% | 500,00 |
| 25.04.2025 | 16,54 | 16,54 | 16,54 | 16,54 | 0,27% | - |
| 24.04.2025 | 16,01 | 16,50 | 16,01 | 16,50 | 3,42% | 100,00 |
| 23.04.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 2,87% | - |
| 22.04.2025 | 15,51 | 15,51 | 15,51 | 15,51 | -1,08% | - |
| 17.04.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 1,85% | - |
| 16.04.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 1,38% | - |
| 15.04.2025 | 15,18 | 15,18 | 15,18 | 15,18 | 0,50% | - |
| 14.04.2025 | 14,71 | 15,11 | 14,71 | 15,11 | 3,28% | 100,00 |
| 11.04.2025 | 14,64 | 14,64 | 14,63 | 14,63 | -1,65% | 2.000,00 |
| 10.04.2025 | 14,87 | 14,87 | 14,87 | 14,87 | 7,36% | - |
| 09.04.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -3,11% | - |
| 08.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,53% | - |
| 07.04.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -5,95% | - |
| 04.04.2025 | 16,46 | 16,46 | 14,97 | 14,97 | -11,79% | 100,00 |
| 03.04.2025 | 17,01 | 17,01 | 16,97 | 16,97 | -2,97% | 1,00 |
| 02.04.2025 | 17,49 | 17,49 | 17,49 | 17,49 | 1,39% | - |
| 01.04.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -1,29% | - |
| 31.03.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -1,88% | - |
| 28.03.2025 | 17,81 | 17,81 | 17,81 | 17,81 | -1,00% | - |
| 27.03.2025 | 17,82 | 17,99 | 17,82 | 17,99 | -0,61% | 100,00 |
| 26.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,51% | - |
| 25.03.2025 | 17,83 | 17,83 | 17,83 | 17,83 | -0,53% | - |
| 24.03.2025 | 17,93 | 17,93 | 17,93 | 17,93 | 0,62% | - |
| 21.03.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -1,00% | - |
| 20.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,04% | - |
| 19.03.2025 | 17,81 | 17,81 | 17,81 | 17,81 | 1,92% | - |
| 18.03.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 3,25% | - |
| 17.03.2025 | 16,93 | 16,93 | 16,93 | 16,93 | 0,50% | - |
| 14.03.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -0,38% | - |
| 13.03.2025 | 16,91 | 16,91 | 16,91 | 16,91 | 1,38% | - |
| 12.03.2025 | 16,68 | 16,68 | 16,68 | 16,68 | -1,85% | - |
| 11.03.2025 | 16,99 | 16,99 | 16,99 | 16,99 | -2,05% | - |
| 10.03.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,64% | - |
| 07.03.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -1,68% | - |
| 06.03.2025 | 17,34 | 17,53 | 17,34 | 17,53 | 3,51% | 110,00 |
| 05.03.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -0,94% | - |
| 04.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,32% | - |
| 03.03.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 1,93% | - |
| 28.02.2025 | 16,83 | 16,83 | 16,83 | 16,83 | -0,41% | - |
| 27.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,27% | - |
| 26.02.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 2,40% | - |
| 25.02.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -0,03% | - |
| 24.02.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 0,27% | - |
| 21.02.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -1,03% | - |
| 20.02.2025 | 16,59 | 16,59 | 16,59 | 16,59 | -1,13% | - |
| 19.02.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 1,21% | - |
| 18.02.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -0,27% | - |
| 17.02.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -0,60% | - |
| 14.02.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -1,42% | - |
| 13.02.2025 | 16,96 | 16,96 | 16,96 | 16,96 | 0,62% | - |
| 12.02.2025 | 16,96 | 16,96 | 16,86 | 16,86 | -0,88% | 9,00 |
| 11.02.2025 | 16,81 | 17,01 | 16,81 | 17,01 | 4,13% | 300,00 |
| 10.02.2025 | 16,33 | 16,33 | 16,33 | 16,33 | 0,49% | - |
| 07.02.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 2,62% | - |
| 06.02.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 1,54% | - |
| 05.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 04.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,61% | - |
| 03.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,30% | - |
| 31.01.2025 | 15,85 | 15,87 | 15,85 | 15,87 | 0,35% | 100,00 |
| 30.01.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -0,44% | - |
| 29.01.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -3,14% | - |
| 28.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,64% | - |
| 27.01.2025 | 16,13 | 16,50 | 16,13 | 16,50 | 2,87% | 100,00 |
| 24.01.2025 | 15,41 | 16,04 | 15,41 | 16,04 | 4,63% | 1.800,00 |
| 23.01.2025 | 15,00 | 15,33 | 15,00 | 15,33 | 0,39% | 350,00 |
| 22.01.2025 | 15,27 | 15,27 | 15,27 | 15,27 | 0,13% | - |
| 21.01.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,20% | - |
| 20.01.2025 | 15,22 | 15,22 | 15,22 | 15,22 | 1,53% | - |
| 17.01.2025 | 14,99 | 14,99 | 14,99 | 14,99 | -0,46% | - |
| 16.01.2025 | 15,06 | 15,06 | 15,06 | 15,06 | 3,19% | - |
| 15.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,97% | - |