26,740€
2,96%
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 |
|---|---|---|---|---|---|---|
| 03.07.2026 | 26,37 | 26,37 | 26,37 | 26,37 | 1,54% | - |
| 02.07.2026 | 25,97 | 25,97 | 25,97 | 25,97 | 0,08% | - |
| 01.07.2026 | 25,95 | 25,95 | 25,95 | 25,95 | 1,09% | - |
| 30.06.2026 | 25,67 | 25,67 | 25,67 | 25,67 | -1,12% | - |
| 29.06.2026 | 25,96 | 25,96 | 25,96 | 25,96 | 0,66% | - |
| 26.06.2026 | 25,79 | 25,79 | 25,79 | 25,79 | -0,77% | - |
| 25.06.2026 | 25,99 | 25,99 | 25,99 | 25,99 | 0,31% | - |
| 24.06.2026 | 25,91 | 25,91 | 25,91 | 25,91 | -0,04% | - |
| 23.06.2026 | 25,92 | 25,92 | 25,92 | 25,92 | -1,33% | - |
| 22.06.2026 | 26,27 | 26,27 | 26,27 | 26,27 | 0,61% | - |
| 19.06.2026 | 26,11 | 26,11 | 26,11 | 26,11 | -0,23% | - |
| 18.06.2026 | 26,17 | 26,17 | 26,17 | 26,17 | 0,00% | - |
| 17.06.2026 | 26,17 | 26,17 | 26,17 | 26,17 | 0,89% | - |
| 16.06.2026 | 25,94 | 25,94 | 25,94 | 25,94 | -0,65% | - |
| 15.06.2026 | 26,11 | 26,11 | 26,11 | 26,11 | 4,90% | - |
| 12.06.2026 | 24,89 | 24,89 | 24,89 | 24,89 | 0,97% | - |
| 11.06.2026 | 24,57 | 24,65 | 24,57 | 24,65 | -0,60% | 10,00 |
| 10.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 2,99% | - |
| 09.06.2026 | 24,08 | 24,08 | 24,08 | 24,08 | 12,10% | - |
| 08.06.2026 | 21,27 | 21,48 | 21,27 | 21,48 | 0,80% | 300,00 |
| 05.06.2026 | 21,31 | 21,31 | 21,31 | 21,31 | -0,37% | - |
| 04.06.2026 | 21,39 | 21,39 | 21,39 | 21,39 | -1,88% | - |
| 03.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,51% | - |
| 02.06.2026 | 21,69 | 21,69 | 21,69 | 21,69 | -1,90% | - |
| 01.06.2026 | 22,11 | 22,11 | 22,11 | 22,11 | 1,01% | - |
| 29.05.2026 | 21,89 | 21,89 | 21,89 | 21,89 | 3,84% | - |
| 28.05.2026 | 21,08 | 21,08 | 21,08 | 21,08 | -0,19% | - |
| 27.05.2026 | 21,12 | 21,12 | 21,12 | 21,12 | 0,57% | - |
| 26.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,38% | - |
| 25.05.2026 | 21,19 | 21,19 | 21,08 | 21,08 | 1,59% | 9,00 |
| 22.05.2026 | 20,75 | 20,75 | 20,75 | 20,75 | 0,24% | - |
| 21.05.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 1,02% | - |
| 20.05.2026 | 20,49 | 20,49 | 20,49 | 20,49 | -2,29% | - |
| 19.05.2026 | 20,63 | 20,97 | 20,63 | 20,97 | 4,28% | 1,00 |
| 18.05.2026 | 20,11 | 20,11 | 20,11 | 20,11 | -1,71% | - |
| 15.05.2026 | 20,46 | 20,46 | 20,46 | 20,46 | -0,87% | - |
| 14.05.2026 | 20,64 | 20,64 | 20,64 | 20,64 | -1,01% | - |
| 13.05.2026 | 20,75 | 20,85 | 20,75 | 20,85 | 3,47% | 1.000,00 |
| 12.05.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -0,40% | - |
| 11.05.2026 | 20,23 | 20,23 | 20,23 | 20,23 | 0,30% | - |
| 08.05.2026 | 20,17 | 20,17 | 20,17 | 20,17 | -2,80% | - |
| 07.05.2026 | 20,75 | 20,75 | 20,75 | 20,75 | 2,82% | - |
| 06.05.2026 | 20,18 | 20,18 | 20,18 | 20,18 | 3,78% | - |
| 05.05.2026 | 19,45 | 19,45 | 19,45 | 19,45 | -1,97% | - |
| 04.05.2026 | 19,96 | 19,96 | 19,84 | 19,84 | 2,24% | 130,00 |
| 30.04.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -2,37% | - |
| 29.04.2026 | 19,87 | 19,87 | 19,87 | 19,87 | 1,56% | - |
| 28.04.2026 | 19,57 | 19,57 | 19,57 | 19,57 | 0,05% | - |
| 27.04.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -0,33% | - |
| 24.04.2026 | 19,62 | 19,62 | 19,62 | 19,62 | 0,33% | - |
| 23.04.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -1,61% | - |
| 22.04.2026 | 19,88 | 19,88 | 19,88 | 19,88 | -0,40% | - |
| 21.04.2026 | 19,96 | 19,96 | 19,96 | 19,96 | 1,11% | - |
| 20.04.2026 | 19,74 | 19,74 | 19,74 | 19,74 | -0,25% | - |
| 17.04.2026 | 19,79 | 19,79 | 19,79 | 19,79 | 2,78% | 220,00 |
| 16.04.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 0,08% | - |
| 15.04.2026 | 18,20 | 19,24 | 18,20 | 19,24 | 7,01% | 300,00 |
| 14.04.2026 | 17,98 | 17,98 | 17,98 | 17,98 | 1,21% | - |
| 13.04.2026 | 17,76 | 17,76 | 17,76 | 17,76 | 0,54% | - |
| 10.04.2026 | 17,67 | 17,67 | 17,67 | 17,67 | 1,46% | - |
| 09.04.2026 | 17,41 | 17,41 | 17,41 | 17,41 | -1,89% | - |
| 08.04.2026 | 17,20 | 17,75 | 17,20 | 17,75 | 7,91% | 300,00 |
| 07.04.2026 | 16,45 | 16,45 | 16,45 | 16,45 | 0,00% | - |
| 02.04.2026 | 16,45 | 16,45 | 16,45 | 16,45 | -2,37% | - |
| 01.04.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 2,56% | - |
| 31.03.2026 | 16,43 | 16,43 | 16,43 | 16,43 | -0,76% | - |
| 30.03.2026 | 16,55 | 16,55 | 16,55 | 16,55 | 0,00% | - |
| 27.03.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -0,39% | - |
| 26.03.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -1,10% | - |
| 25.03.2026 | 16,45 | 16,80 | 16,45 | 16,80 | 3,80% | 1.600,00 |
| 24.03.2026 | 15,92 | 16,29 | 15,92 | 16,19 | 6,34% | 3.046,00 |
| 23.03.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -1,58% | - |
| 20.03.2026 | 15,47 | 15,47 | 15,47 | 15,47 | -2,21% | - |
| 19.03.2026 | 15,78 | 15,82 | 15,78 | 15,82 | -2,62% | 600,00 |
| 18.03.2026 | 16,08 | 16,24 | 16,08 | 16,24 | 4,91% | 300,00 |
| 17.03.2026 | 15,48 | 15,48 | 15,48 | 15,48 | -1,34% | - |
| 16.03.2026 | 15,69 | 15,69 | 15,69 | 15,69 | 0,45% | - |
| 13.03.2026 | 15,62 | 15,62 | 15,62 | 15,62 | -3,82% | - |
| 12.03.2026 | 16,24 | 16,24 | 16,24 | 16,24 | 0,53% | - |
| 11.03.2026 | 16,16 | 16,16 | 16,16 | 16,16 | 3,69% | - |
| 10.03.2026 | 15,58 | 15,58 | 15,58 | 15,58 | 2,50% | - |
| 09.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -5,53% | - |
| 06.03.2026 | 16,09 | 16,09 | 16,09 | 16,09 | -3,10% | - |
| 05.03.2026 | 16,61 | 16,61 | 16,61 | 16,61 | -2,35% | - |
| 04.03.2026 | 17,01 | 17,01 | 17,01 | 17,01 | -3,68% | - |
| 03.03.2026 | 17,74 | 17,74 | 17,66 | 17,66 | -2,13% | 155,00 |
| 02.03.2026 | 18,04 | 18,04 | 18,04 | 18,04 | -7,70% | - |
| 27.02.2026 | 19,55 | 19,55 | 19,55 | 19,55 | -0,33% | - |
| 26.02.2026 | 19,61 | 19,61 | 19,61 | 19,61 | 4,70% | - |
| 25.02.2026 | 18,73 | 18,73 | 18,73 | 18,73 | -2,01% | - |
| 24.02.2026 | 19,12 | 19,12 | 19,12 | 19,12 | -1,04% | - |
| 23.02.2026 | 19,32 | 19,32 | 19,32 | 19,32 | 2,11% | - |
| 20.02.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -3,69% | - |
| 19.02.2026 | 19,14 | 19,64 | 19,14 | 19,64 | 4,44% | 580,00 |
| 18.02.2026 | 18,81 | 18,81 | 18,81 | 18,81 | -3,37% | - |
| 17.02.2026 | 17,64 | 19,46 | 17,64 | 19,46 | 10,10% | 1.500,00 |
| 16.02.2026 | 17,68 | 17,68 | 17,68 | 17,68 | -1,20% | - |
| 13.02.2026 | 17,89 | 17,89 | 17,89 | 17,89 | -2,61% | - |
| 12.02.2026 | 18,37 | 18,37 | 18,37 | 18,37 | -2,83% | - |
| 11.02.2026 | 18,91 | 18,91 | 18,91 | 18,91 | -0,21% | - |