18,945€
-0,08%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 18,49 | 18,49 | 18,49 | 18,49 | -2,51% | - |
| 05.02.2026 | 18,96 | 18,96 | 18,96 | 18,96 | -1,04% | - |
| 04.02.2026 | 17,85 | 19,16 | 17,85 | 19,16 | 6,62% | 110,00 |
| 03.02.2026 | 17,91 | 18,05 | 17,91 | 17,97 | 3,31% | 88,00 |
| 02.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,99% | - |
| 30.01.2026 | 17,06 | 17,06 | 17,06 | 17,06 | -1,77% | - |
| 29.01.2026 | 16,98 | 17,69 | 16,89 | 17,36 | 1,92% | 682,00 |
| 28.01.2026 | 16,98 | 17,04 | 16,98 | 17,04 | 1,34% | 876,00 |
| 27.01.2026 | 17,06 | 17,06 | 16,68 | 16,81 | -0,24% | 3.184,00 |
| 26.01.2026 | 16,85 | 16,85 | 16,85 | 16,85 | -2,97% | - |
| 23.01.2026 | 17,37 | 17,37 | 17,37 | 17,37 | 0,35% | - |
| 22.01.2026 | 17,23 | 17,31 | 17,23 | 17,31 | -0,60% | 300,00 |
| 21.01.2026 | 16,91 | 17,41 | 16,91 | 17,41 | 3,02% | 64,00 |
| 20.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,09% | - |
| 19.01.2026 | 16,83 | 16,89 | 16,83 | 16,89 | -3,57% | 400,00 |
| 16.01.2026 | 17,70 | 17,70 | 17,51 | 17,51 | -3,39% | 1.090,00 |
| 15.01.2026 | 18,13 | 18,13 | 18,13 | 18,13 | 0,64% | - |
| 14.01.2026 | 18,02 | 18,02 | 18,01 | 18,01 | -0,55% | 50,00 |
| 13.01.2026 | 18,11 | 18,11 | 18,11 | 18,11 | 0,44% | - |
| 12.01.2026 | 18,03 | 18,03 | 18,03 | 18,03 | 0,61% | - |
| 09.01.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 2,08% | - |
| 08.01.2026 | 17,56 | 17,56 | 17,56 | 17,56 | -1,10% | - |
| 07.01.2026 | 17,75 | 17,75 | 17,75 | 17,75 | -0,89% | - |
| 06.01.2026 | 17,91 | 17,91 | 17,91 | 17,91 | -0,69% | - |
| 05.01.2026 | 17,89 | 18,04 | 17,89 | 18,04 | -0,08% | 70,00 |
| 02.01.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 3,91% | - |
| 30.12.2025 | 17,37 | 17,37 | 17,37 | 17,37 | 0,03% | - |
| 29.12.2025 | 17,37 | 17,37 | 17,37 | 17,37 | -0,06% | - |
| 23.12.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 0,20% | - |
| 22.12.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 0,70% | - |
| 19.12.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 1,00% | - |
| 18.12.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 0,44% | - |
| 17.12.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 1,40% | - |
| 16.12.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 0,78% | - |
| 15.12.2025 | 16,61 | 16,61 | 16,61 | 16,61 | -0,63% | - |
| 12.12.2025 | 16,72 | 16,72 | 16,72 | 16,72 | 1,83% | - |
| 11.12.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -0,18% | - |
| 10.12.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -1,82% | - |
| 09.12.2025 | 16,40 | 16,75 | 16,40 | 16,75 | 3,78% | 65,00 |
| 08.12.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -1,22% | - |
| 05.12.2025 | 16,41 | 16,41 | 16,34 | 16,34 | -2,62% | 500,00 |
| 04.12.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 0,78% | - |
| 03.12.2025 | 16,65 | 16,65 | 16,65 | 16,65 | 0,18% | - |
| 02.12.2025 | 16,62 | 16,62 | 16,62 | 16,62 | 0,00% | - |
| 01.12.2025 | 16,62 | 16,62 | 16,62 | 16,62 | 0,36% | - |
| 28.11.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -2,62% | - |
| 27.11.2025 | 17,01 | 17,01 | 17,01 | 17,01 | -0,61% | - |
| 26.11.2025 | 17,11 | 17,11 | 17,11 | 17,11 | 2,61% | - |
| 25.11.2025 | 16,68 | 16,68 | 16,68 | 16,68 | -1,13% | - |
| 24.11.2025 | 16,87 | 16,87 | 16,87 | 16,87 | -3,63% | - |
| 21.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,46% | - |
| 20.11.2025 | 17,52 | 17,76 | 17,52 | 17,76 | 1,14% | 750,00 |
| 19.11.2025 | 17,30 | 17,56 | 17,30 | 17,56 | 1,56% | 2.500,00 |
| 18.11.2025 | 17,29 | 17,29 | 17,29 | 17,29 | -2,45% | 300,00 |
| 17.11.2025 | 17,73 | 17,73 | 17,73 | 17,73 | 1,31% | - |
| 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 |