21,360€
1,67%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 21,05 | 21,05 | 21,05 | 21,05 | 0,19% | - |
| 08.10.2026 | 21,01 | 21,01 | 21,01 | 21,01 | -2,14% | - |
| 07.10.2026 | 21,47 | 21,47 | 21,47 | 21,47 | -0,37% | - |
| 06.10.2026 | 21,55 | 21,55 | 21,55 | 21,55 | -0,37% | - |
| 05.10.2026 | 21,63 | 21,63 | 21,63 | 21,63 | 2,95% | - |
| 02.10.2026 | 21,01 | 21,01 | 21,01 | 21,01 | -3,40% | - |
| 01.10.2026 | 21,75 | 21,75 | 21,75 | 21,75 | -2,47% | - |
| 30.09.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 2,48% | - |
| 29.09.2026 | 21,76 | 21,76 | 21,76 | 21,76 | 0,55% | - |
| 28.09.2026 | 21,64 | 21,64 | 21,64 | 21,64 | -1,28% | - |
| 25.09.2026 | 21,92 | 21,92 | 21,92 | 21,92 | -0,59% | - |
| 24.09.2026 | 22,16 | 22,16 | 22,05 | 22,05 | -0,90% | 3,00 |
| 23.09.2026 | 22,38 | 22,38 | 22,25 | 22,25 | -4,01% | 13,00 |
| 22.09.2026 | 23,18 | 23,18 | 23,18 | 23,18 | 1,71% | - |
| 21.09.2026 | 22,79 | 22,79 | 22,79 | 22,79 | -0,13% | - |
| 18.09.2026 | 22,82 | 22,82 | 22,82 | 22,82 | -0,22% | - |
| 17.09.2026 | 22,87 | 22,87 | 22,87 | 22,87 | 0,40% | - |
| 16.09.2026 | 22,78 | 22,78 | 22,78 | 22,78 | 0,75% | - |
| 15.09.2026 | 22,61 | 22,61 | 22,61 | 22,61 | -1,70% | - |
| 14.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,97% | - |
| 11.09.2026 | 22,78 | 22,78 | 22,78 | 22,78 | -0,78% | - |
| 10.09.2026 | 22,96 | 22,96 | 22,96 | 22,96 | 0,09% | - |
| 09.09.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -1,21% | - |
| 08.09.2026 | 23,08 | 23,22 | 23,08 | 23,22 | 0,30% | 1,00 |
| 07.09.2026 | 23,15 | 23,15 | 23,15 | 23,15 | -0,43% | - |
| 04.09.2026 | 23,31 | 23,31 | 23,25 | 23,25 | 1,22% | 4,00 |
| 03.09.2026 | 22,97 | 22,97 | 22,97 | 22,97 | -1,33% | - |
| 02.09.2026 | 23,28 | 23,28 | 23,28 | 23,28 | -1,27% | - |
| 01.09.2026 | 23,49 | 23,58 | 23,49 | 23,58 | 0,21% | 43,00 |
| 31.08.2026 | 23,53 | 23,53 | 23,53 | 23,53 | 0,30% | - |
| 28.08.2026 | 23,46 | 23,46 | 23,46 | 23,46 | -1,05% | - |
| 27.08.2026 | 23,71 | 23,71 | 23,71 | 23,71 | -0,59% | - |
| 26.08.2026 | 23,66 | 23,85 | 23,66 | 23,85 | 0,85% | 103,00 |
| 25.08.2026 | 23,65 | 23,65 | 23,65 | 23,65 | 1,03% | - |
| 24.08.2026 | 23,41 | 23,41 | 23,41 | 23,41 | 0,73% | - |
| 21.08.2026 | 23,24 | 23,24 | 23,24 | 23,24 | -0,43% | - |
| 20.08.2026 | 23,34 | 23,34 | 23,34 | 23,34 | -1,23% | - |
| 19.08.2026 | 23,62 | 23,66 | 23,53 | 23,63 | -2,68% | 27,00 |
| 18.08.2026 | 24,28 | 24,28 | 24,28 | 24,28 | -1,74% | - |
| 17.08.2026 | 24,36 | 24,71 | 24,36 | 24,71 | 2,70% | 144,00 |
| 14.08.2026 | 24,06 | 24,06 | 24,06 | 24,06 | -1,19% | - |
| 13.08.2026 | 24,35 | 24,35 | 24,35 | 24,35 | -0,33% | - |
| 12.08.2026 | 24,43 | 24,43 | 24,43 | 24,43 | 0,58% | - |
| 11.08.2026 | 24,29 | 24,29 | 24,29 | 24,29 | 0,08% | - |
| 10.08.2026 | 24,27 | 24,27 | 24,27 | 24,27 | -0,94% | - |
| 07.08.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -0,28% | - |
| 06.08.2026 | 24,57 | 24,57 | 24,57 | 24,57 | 0,24% | - |
| 05.08.2026 | 24,51 | 24,51 | 24,51 | 24,51 | 1,87% | - |
| 04.08.2026 | 24,06 | 24,06 | 24,06 | 24,06 | 1,09% | - |
| 03.08.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,21% | - |
| 31.07.2026 | 23,75 | 23,75 | 23,75 | 23,75 | 1,93% | - |
| 30.07.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | - |
| 29.07.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -1,05% | - |
| 28.07.2026 | 23,75 | 23,75 | 23,75 | 23,75 | -0,04% | - |
| 27.07.2026 | 23,76 | 23,76 | 23,76 | 23,76 | 0,85% | - |
| 24.07.2026 | 23,56 | 23,56 | 23,56 | 23,56 | -0,72% | - |
| 23.07.2026 | 23,68 | 23,73 | 23,68 | 23,73 | 0,04% | 25,00 |
| 22.07.2026 | 23,72 | 23,72 | 23,72 | 23,72 | 3,18% | - |
| 21.07.2026 | 22,99 | 22,99 | 22,99 | 22,99 | -0,65% | - |
| 20.07.2026 | 22,84 | 23,14 | 22,84 | 23,14 | 0,61% | 25,00 |
| 17.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,69% | - |
| 16.07.2026 | 23,16 | 23,16 | 23,16 | 23,16 | 0,17% | - |
| 15.07.2026 | 23,12 | 23,12 | 23,12 | 23,12 | 0,57% | - |
| 14.07.2026 | 22,99 | 22,99 | 22,99 | 22,99 | -1,12% | - |
| 13.07.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 3,66% | - |
| 10.07.2026 | 22,43 | 22,43 | 22,43 | 22,43 | 0,18% | - |
| 09.07.2026 | 22,39 | 22,39 | 22,39 | 22,39 | -0,53% | - |
| 08.07.2026 | 22,51 | 22,51 | 22,51 | 22,51 | -0,66% | - |
| 07.07.2026 | 22,66 | 22,66 | 22,66 | 22,66 | 0,94% | - |
| 06.07.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -0,49% | - |
| 03.07.2026 | 22,56 | 22,56 | 22,56 | 22,56 | 2,73% | - |
| 02.07.2026 | 21,96 | 21,96 | 21,96 | 21,96 | 1,06% | - |
| 01.07.2026 | 21,73 | 21,73 | 21,73 | 21,73 | 1,45% | - |
| 30.06.2026 | 21,42 | 21,42 | 21,42 | 21,42 | -0,93% | - |
| 29.06.2026 | 21,62 | 21,62 | 21,62 | 21,62 | -1,14% | - |
| 26.06.2026 | 21,87 | 21,87 | 21,87 | 21,87 | -2,15% | - |
| 25.06.2026 | 22,35 | 22,35 | 22,35 | 22,35 | -0,75% | - |
| 24.06.2026 | 22,52 | 22,52 | 22,52 | 22,52 | -0,18% | - |
| 23.06.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -1,14% | - |
| 22.06.2026 | 22,82 | 22,82 | 22,82 | 22,82 | 0,04% | - |
| 19.06.2026 | 22,81 | 22,81 | 22,81 | 22,81 | 0,00% | - |
| 18.06.2026 | 22,81 | 22,81 | 22,81 | 22,81 | 1,38% | - |
| 17.06.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 1,40% | - |
| 16.06.2026 | 22,19 | 22,19 | 22,19 | 22,19 | 0,14% | - |
| 15.06.2026 | 22,16 | 22,16 | 22,16 | 22,16 | 3,17% | - |
| 12.06.2026 | 21,48 | 21,48 | 21,48 | 21,48 | 2,87% | - |
| 11.06.2026 | 20,88 | 20,88 | 20,88 | 20,88 | -2,11% | - |
| 10.06.2026 | 21,33 | 21,33 | 21,33 | 21,33 | 1,91% | - |
| 09.06.2026 | 20,93 | 20,93 | 20,93 | 20,93 | -0,95% | - |
| 08.06.2026 | 20,47 | 21,13 | 20,47 | 21,13 | 0,28% | - |
| 05.06.2026 | 21,02 | 21,07 | 21,02 | 21,07 | 3,18% | 809,00 |
| 04.06.2026 | 20,42 | 20,42 | 20,42 | 20,42 | -0,39% | - |
| 03.06.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -1,01% | - |
| 02.06.2026 | 20,71 | 20,71 | 20,71 | 20,71 | -1,00% | - |
| 01.06.2026 | 20,92 | 20,92 | 20,92 | 20,92 | 1,95% | - |
| 29.05.2026 | 20,52 | 20,52 | 20,52 | 20,52 | -1,77% | - |
| 28.05.2026 | 20,89 | 20,89 | 20,89 | 20,89 | -0,38% | - |
| 27.05.2026 | 20,97 | 20,97 | 20,97 | 20,97 | 0,38% | - |
| 26.05.2026 | 20,89 | 20,89 | 20,89 | 20,89 | -0,67% | - |
| 25.05.2026 | 21,03 | 21,03 | 21,03 | 21,03 | 0,72% | - |