17,775€
-1,17%
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 |
|---|---|---|---|---|---|---|
| 14.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,72% | - |
| 13.11.2025 | 17,91 | 17,99 | 17,91 | 17,99 | 3,24% | 286,00 |
| 12.11.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -0,26% | - |
| 11.11.2025 | 17,21 | 17,47 | 17,21 | 17,47 | 5,46% | 300,00 |
| 10.11.2025 | 16,56 | 16,56 | 16,56 | 16,56 | 1,88% | - |
| 07.11.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -2,69% | - |
| 06.11.2025 | 16,71 | 16,71 | 16,71 | 16,71 | 1,86% | - |
| 05.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,36% | - |
| 04.11.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 0,18% | - |
| 03.11.2025 | 16,43 | 16,43 | 16,43 | 16,43 | -0,27% | - |
| 31.10.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -1,32% | - |
| 30.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,03% | - |
| 29.10.2025 | 16,59 | 16,70 | 16,59 | 16,70 | 1,67% | 620,00 |
| 28.10.2025 | 16,43 | 16,43 | 16,43 | 16,43 | -0,06% | - |
| 27.10.2025 | 16,16 | 16,44 | 16,16 | 16,44 | 2,24% | 600,00 |
| 24.10.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -0,62% | - |
| 23.10.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 0,34% | - |
| 22.10.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 0,25% | - |
| 21.10.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -0,86% | - |
| 20.10.2025 | 15,91 | 16,22 | 15,91 | 16,22 | 0,84% | 6,00 |
| 17.10.2025 | 16,09 | 16,09 | 16,09 | 16,09 | 1,80% | 300,00 |
| 16.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 15.10.2025 | 16,42 | 16,42 | 16,00 | 16,00 | -1,60% | 100,00 |
| 14.10.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -0,18% | - |
| 13.10.2025 | 16,29 | 16,29 | 16,29 | 16,29 | -1,81% | - |
| 10.10.2025 | 16,59 | 16,59 | 16,59 | 16,59 | -1,31% | - |
| 09.10.2025 | 16,81 | 16,81 | 16,81 | 16,81 | 1,36% | - |
| 08.10.2025 | 16,59 | 16,59 | 16,59 | 16,59 | -0,24% | - |
| 07.10.2025 | 16,76 | 16,76 | 16,63 | 16,63 | 1,90% | 156,00 |
| 06.10.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -1,18% | - |
| 03.10.2025 | 16,54 | 16,54 | 16,51 | 16,51 | -5,41% | 100,00 |
| 02.10.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 1,13% | - |
| 01.10.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -6,04% | - |
| 30.09.2025 | 18,37 | 18,37 | 18,37 | 18,37 | -3,54% | - |
| 29.09.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 1,06% | - |
| 26.09.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -1,31% | - |
| 25.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,83% | - |
| 24.09.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -5,99% | - |
| 23.09.2025 | 20,69 | 20,69 | 20,69 | 20,69 | -0,43% | - |
| 22.09.2025 | 20,78 | 20,78 | 20,78 | 20,78 | -1,84% | - |
| 19.09.2025 | 21,17 | 21,17 | 21,17 | 21,17 | 0,14% | - |
| 18.09.2025 | 21,14 | 21,14 | 21,14 | 21,14 | -1,40% | - |
| 17.09.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -0,97% | - |
| 16.09.2025 | 21,75 | 21,75 | 21,65 | 21,65 | -1,55% | 420,00 |
| 15.09.2025 | 21,96 | 22,14 | 21,96 | 21,99 | 3,82% | 543,00 |
| 12.09.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -0,16% | - |
| 11.09.2025 | 20,86 | 21,61 | 20,71 | 21,22 | 3,39% | - |
| 10.09.2025 | 20,52 | 20,52 | 20,52 | 20,52 | 0,51% | - |
| 09.09.2025 | 19,52 | 20,53 | 19,42 | 20,42 | 5,10% | - |
| 08.09.2025 | 19,42 | 19,58 | 19,26 | 19,43 | 0,88% | - |
| 05.09.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 0,76% | - |
| 04.09.2025 | 19,71 | 19,71 | 19,11 | 19,11 | -4,21% | 50,00 |
| 03.09.2025 | 20,03 | 20,03 | 19,95 | 19,95 | -1,72% | 1.100,00 |
| 02.09.2025 | 21,20 | 21,20 | 20,30 | 20,30 | -1,65% | 1.050,00 |
| 01.09.2025 | 20,64 | 20,64 | 20,64 | 20,64 | -0,19% | 8.399,00 |
| 29.08.2025 | 20,68 | 20,68 | 20,68 | 20,68 | 0,29% | - |
| 28.08.2025 | 20,62 | 20,62 | 20,62 | 20,62 | -1,62% | - |
| 27.08.2025 | 20,96 | 20,96 | 20,96 | 20,96 | -1,96% | - |
| 26.08.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 0,05% | - |
| 25.08.2025 | 21,37 | 21,37 | 21,37 | 21,37 | 2,30% | - |
| 22.08.2025 | 20,89 | 20,89 | 20,89 | 20,89 | -1,37% | - |
| 21.08.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -0,89% | - |
| 20.08.2025 | 21,30 | 21,37 | 21,30 | 21,37 | 1,38% | 450,00 |
| 19.08.2025 | 21,08 | 21,08 | 21,08 | 21,08 | -0,85% | - |
| 18.08.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 0,19% | - |
| 15.08.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 0,86% | - |
| 14.08.2025 | 21,04 | 21,04 | 21,04 | 21,04 | 0,33% | - |
| 13.08.2025 | 20,97 | 20,97 | 20,97 | 20,97 | 0,10% | - |
| 12.08.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -0,19% | - |
| 11.08.2025 | 20,99 | 20,99 | 20,99 | 20,99 | 1,21% | - |
| 08.08.2025 | 20,74 | 20,74 | 20,74 | 20,74 | 0,88% | - |
| 07.08.2025 | 20,56 | 20,56 | 20,56 | 20,56 | 3,94% | - |
| 06.08.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 1,02% | - |
| 05.08.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 3,35% | - |
| 04.08.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -1,30% | - |
| 01.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,34% | - |
| 31.07.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 2,64% | - |
| 30.07.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 1,47% | - |
| 29.07.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -1,19% | - |
| 28.07.2025 | 18,91 | 18,91 | 18,91 | 18,91 | 1,37% | - |
| 25.07.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -1,51% | - |
| 24.07.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 1,56% | - |
| 23.07.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 1,06% | - |
| 22.07.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 0,74% | - |
| 21.07.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 0,77% | - |
| 18.07.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -0,33% | - |
| 17.07.2025 | 18,28 | 18,28 | 18,24 | 18,24 | 1,28% | 100,00 |
| 16.07.2025 | 18,01 | 18,01 | 18,01 | 18,01 | -1,26% | - |
| 15.07.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 0,25% | - |
| 14.07.2025 | 18,05 | 18,19 | 18,05 | 18,19 | -0,82% | 1.090,00 |
| 11.07.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -2,32% | - |
| 10.07.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 1,16% | - |
| 09.07.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -0,64% | - |
| 08.07.2025 | 18,52 | 18,70 | 18,52 | 18,68 | 0,70% | 400,00 |
| 07.07.2025 | 18,58 | 18,58 | 18,55 | 18,55 | 0,54% | 2.500,00 |
| 04.07.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -0,40% | - |
| 03.07.2025 | 18,53 | 18,53 | 18,53 | 18,53 | -2,50% | - |
| 02.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,05% | - |
| 01.07.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -2,11% | - |
| 30.06.2025 | 19,53 | 19,53 | 19,40 | 19,40 | -1,25% | 300,00 |