17,315€
3,53%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 16,87 | 17,38 | 16,87 | 17,33 | 3,63% | - |
| 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% | - |
| 11.02.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -0,25% | - |
| 10.02.2025 | 17,72 | 17,72 | 17,72 | 17,72 | -3,41% | - |
| 07.02.2025 | 18,49 | 18,49 | 18,35 | 18,35 | 1,35% | 67,00 |
| 06.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,63% | - |
| 05.02.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -0,08% | - |
| 04.02.2025 | 18,23 | 18,23 | 18,23 | 18,23 | 0,91% | - |
| 03.02.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -0,66% | - |
| 31.01.2025 | 18,19 | 18,19 | 18,19 | 18,19 | 0,30% | - |
| 30.01.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 0,17% | - |
| 29.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,22% | - |
| 28.01.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 1,72% | - |
| 27.01.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -2,58% | - |
| 24.01.2025 | 18,23 | 18,23 | 18,23 | 18,23 | 2,07% | - |
| 23.01.2025 | 17,86 | 17,86 | 17,86 | 17,86 | -0,22% | - |
| 22.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,85% | - |
| 21.01.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -0,31% | - |
| 20.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,14% | - |
| 17.01.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -0,11% | - |
| 16.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,51% | - |
| 15.01.2025 | 17,36 | 17,36 | 17,36 | 17,36 | 2,78% | - |
| 14.01.2025 | 16,89 | 16,89 | 16,89 | 16,89 | -2,12% | - |
| 13.01.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -1,85% | - |
| 10.01.2025 | 17,40 | 17,58 | 17,40 | 17,58 | 2,48% | 136,00 |
| 09.01.2025 | 17,16 | 17,16 | 17,16 | 17,16 | 1,03% | - |
| 08.01.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 1,49% | - |
| 07.01.2025 | 16,73 | 16,73 | 16,73 | 16,73 | 0,97% | - |
| 06.01.2025 | 16,57 | 16,57 | 16,57 | 16,57 | -1,25% | - |
| 03.01.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -0,18% | - |
| 02.01.2025 | 16,68 | 16,81 | 16,68 | 16,81 | 0,54% | 297,00 |
| 30.12.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 1,46% | - |
| 27.12.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -0,03% | - |
| 23.12.2024 | 16,49 | 16,49 | 16,49 | 16,49 | 0,73% | - |
| 20.12.2024 | 16,37 | 16,37 | 16,37 | 16,37 | -2,44% | - |
| 19.12.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -0,15% | - |
| 18.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,26% | - |
| 17.12.2024 | 17,02 | 17,02 | 17,02 | 17,02 | 0,03% | - |
| 16.12.2024 | 17,01 | 17,01 | 17,01 | 17,01 | 0,06% | - |
| 13.12.2024 | 16,82 | 17,00 | 16,82 | 17,00 | 1,49% | 119,00 |
| 12.12.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,09% | - |
| 11.12.2024 | 16,60 | 16,77 | 16,60 | 16,77 | -0,21% | 131,00 |
| 10.12.2024 | 16,44 | 16,80 | 16,44 | 16,80 | 1,97% | 285,00 |
| 09.12.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -0,54% | - |
| 06.12.2024 | 16,28 | 16,57 | 16,28 | 16,57 | 5,54% | 250,00 |
| 05.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 2,01% | - |
| 04.12.2024 | 15,39 | 15,39 | 15,39 | 15,39 | 0,72% | - |
| 03.12.2024 | 15,28 | 15,28 | 15,28 | 15,28 | 1,63% | - |
| 02.12.2024 | 15,03 | 15,03 | 15,03 | 15,03 | 0,57% | - |
| 29.11.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -1,03% | - |
| 28.11.2024 | 14,85 | 15,10 | 14,85 | 15,10 | 3,46% | 988,00 |
| 27.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,58% | - |
| 26.11.2024 | 14,68 | 14,68 | 14,68 | 14,68 | 0,41% | - |
| 25.11.2024 | 14,62 | 14,62 | 14,62 | 14,62 | 0,24% | - |
| 22.11.2024 | 14,58 | 14,76 | 14,58 | 14,59 | -0,53% | 1.565,00 |
| 21.11.2024 | 14,55 | 14,69 | 14,36 | 14,66 | 2,04% | - |
| 20.11.2024 | 14,37 | 14,37 | 14,37 | 14,37 | -3,62% | - |