18,448€
0,07%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 0,30% | - |
| 03.07.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 0,30% | - |
| 02.07.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -2,44% | - |
| 01.07.2025 | 18,84 | 18,84 | 18,84 | 18,84 | -0,58% | - |
| 30.06.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -0,34% | - |
| 27.06.2025 | 19,02 | 19,02 | 19,02 | 19,02 | 0,90% | - |
| 26.06.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -0,87% | - |
| 25.06.2025 | 19,01 | 19,01 | 19,01 | 19,01 | 0,13% | - |
| 24.06.2025 | 18,99 | 18,99 | 18,99 | 18,99 | 1,44% | - |
| 23.06.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 0,13% | - |
| 20.06.2025 | 18,69 | 18,69 | 18,69 | 18,69 | 0,11% | - |
| 19.06.2025 | 18,67 | 18,67 | 18,67 | 18,67 | -1,53% | - |
| 18.06.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -0,52% | - |
| 17.06.2025 | 19,06 | 19,06 | 19,06 | 19,06 | 0,42% | - |
| 16.06.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -0,32% | - |
| 13.06.2025 | 19,04 | 19,04 | 19,04 | 19,04 | -1,53% | - |
| 12.06.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 0,86% | - |
| 11.06.2025 | 19,17 | 19,17 | 19,17 | 19,17 | -1,29% | - |
| 10.06.2025 | 19,46 | 19,56 | 19,42 | 19,42 | 0,83% | 15.516,00 |
| 09.06.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 0,92% | - |
| 06.06.2025 | 19,09 | 19,09 | 19,09 | 19,09 | 0,87% | - |
| 05.06.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -0,34% | - |
| 04.06.2025 | 18,99 | 18,99 | 18,99 | 18,99 | 0,34% | - |
| 03.06.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 0,00% | - |
| 02.06.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -0,68% | - |
| 30.05.2025 | 18,94 | 19,05 | 18,94 | 19,05 | 0,42% | 63,00 |
| 29.05.2025 | 18,97 | 18,97 | 18,97 | 18,97 | 0,80% | - |
| 28.05.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 0,37% | - |
| 27.05.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -1,11% | - |
| 26.05.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -1,17% | - |
| 23.05.2025 | 19,01 | 19,19 | 19,01 | 19,19 | 0,26% | 339,00 |
| 22.05.2025 | 19,14 | 19,14 | 19,14 | 19,14 | 1,78% | - |
| 21.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,97% | - |
| 20.05.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 0,89% | - |
| 19.05.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -2,33% | - |
| 16.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,45% | - |
| 15.05.2025 | 18,81 | 18,81 | 18,81 | 18,81 | 2,23% | - |
| 14.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,46% | - |
| 13.05.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -1,04% | - |
| 12.05.2025 | 18,33 | 18,33 | 18,33 | 18,33 | 2,20% | - |
| 09.05.2025 | 17,93 | 17,93 | 17,93 | 17,93 | -0,61% | - |
| 08.05.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 0,33% | - |
| 07.05.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -1,02% | - |
| 06.05.2025 | 18,17 | 18,17 | 18,17 | 18,17 | 1,37% | - |
| 05.05.2025 | 17,92 | 17,92 | 17,92 | 17,92 | -0,14% | - |
| 02.05.2025 | 17,53 | 17,95 | 17,53 | 17,95 | 2,95% | 342,00 |
| 30.04.2025 | 17,43 | 17,43 | 17,43 | 17,43 | 0,55% | - |
| 29.04.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -0,23% | - |
| 28.04.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 1,37% | - |
| 25.04.2025 | 17,14 | 17,14 | 17,14 | 17,14 | -0,95% | - |
| 24.04.2025 | 17,31 | 17,31 | 17,31 | 17,31 | 1,94% | - |
| 23.04.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 0,03% | - |
| 22.04.2025 | 16,97 | 16,97 | 16,97 | 16,97 | 0,35% | - |
| 17.04.2025 | 16,91 | 16,91 | 16,91 | 16,91 | -0,35% | - |
| 16.04.2025 | 17,01 | 17,01 | 16,97 | 16,97 | 0,44% | 543,00 |
| 15.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,02% | - |
| 14.04.2025 | 16,73 | 16,73 | 16,73 | 16,73 | 1,06% | - |
| 11.04.2025 | 16,50 | 16,55 | 16,10 | 16,55 | 1,56% | 598,00 |
| 10.04.2025 | 17,14 | 17,14 | 16,30 | 16,30 | 6,85% | 607,00 |
| 09.04.2025 | 15,14 | 15,25 | 15,14 | 15,25 | -0,59% | 1.300,00 |
| 08.04.2025 | 15,34 | 15,34 | 15,34 | 15,34 | 5,83% | - |
| 07.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -14,86% | 560,00 |
| 04.04.2025 | 17,03 | 17,03 | 17,03 | 17,03 | -4,62% | - |
| 03.04.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -2,75% | - |
| 02.04.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 1,58% | - |
| 01.04.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -0,30% | - |
| 31.03.2025 | 18,13 | 18,13 | 18,13 | 18,13 | -2,11% | - |
| 28.03.2025 | 18,65 | 18,65 | 18,52 | 18,52 | -1,54% | 3,00 |
| 27.03.2025 | 18,69 | 18,81 | 18,69 | 18,81 | 0,56% | 274,00 |
| 26.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,35% | - |
| 25.03.2025 | 18,64 | 18,64 | 18,64 | 18,64 | 1,66% | - |
| 24.03.2025 | 18,33 | 18,33 | 18,33 | 18,33 | -1,43% | - |
| 21.03.2025 | 18,52 | 18,60 | 18,52 | 18,60 | -0,80% | 1.019,00 |
| 20.03.2025 | 18,54 | 18,75 | 18,54 | 18,75 | 0,40% | 2.035,00 |
| 19.03.2025 | 18,67 | 18,67 | 18,67 | 18,67 | -0,98% | - |
| 18.03.2025 | 18,69 | 18,86 | 18,69 | 18,86 | 2,00% | 149,00 |
| 17.03.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 2,10% | - |
| 14.03.2025 | 18,11 | 18,11 | 18,11 | 18,11 | -1,34% | - |
| 13.03.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,47% | 86,00 |
| 12.03.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -0,84% | - |
| 11.03.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -2,87% | - |
| 10.03.2025 | 18,97 | 18,97 | 18,97 | 18,97 | -0,37% | - |
| 07.03.2025 | 19,04 | 19,04 | 19,04 | 19,04 | 6,55% | - |
| 06.03.2025 | 17,87 | 17,87 | 17,87 | 17,87 | 1,36% | - |
| 05.03.2025 | 17,63 | 17,63 | 17,63 | 17,63 | -1,70% | - |
| 04.03.2025 | 17,93 | 17,93 | 17,93 | 17,93 | 0,70% | - |
| 03.03.2025 | 17,93 | 17,93 | 17,81 | 17,81 | -0,59% | 712,00 |
| 28.02.2025 | 17,75 | 17,91 | 17,75 | 17,91 | -0,50% | 3.440,00 |
| 27.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,47% | - |
| 26.02.2025 | 17,92 | 17,92 | 17,92 | 17,92 | 1,59% | - |
| 25.02.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 0,06% | - |
| 24.02.2025 | 17,63 | 17,63 | 17,63 | 17,63 | 0,46% | - |
| 21.02.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -0,88% | - |
| 20.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,23% | - |
| 19.02.2025 | 17,85 | 17,85 | 17,74 | 17,74 | -0,76% | 84,00 |
| 18.02.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -0,78% | - |
| 17.02.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 0,36% | - |
| 14.02.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -1,16% | - |
| 13.02.2025 | 18,14 | 18,16 | 18,14 | 18,16 | 1,14% | 49,00 |
| 12.02.2025 | 17,96 | 17,96 | 17,96 | 17,96 | 1,58% | - |