21,510€
0,89%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 21,32 | 21,32 | 21,32 | 21,32 | 2,55% | - |
| 16.12.2025 | 20,79 | 20,79 | 20,79 | 20,79 | 0,34% | - |
| 15.12.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -1,47% | - |
| 12.12.2025 | 21,03 | 21,03 | 21,03 | 21,03 | 1,59% | - |
| 11.12.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,42% | - |
| 10.12.2025 | 20,41 | 20,41 | 20,41 | 20,41 | 0,34% | - |
| 09.12.2025 | 20,34 | 20,34 | 20,34 | 20,34 | -0,25% | - |
| 08.12.2025 | 20,23 | 20,39 | 20,23 | 20,39 | -1,64% | 345,00 |
| 05.12.2025 | 20,60 | 20,73 | 20,60 | 20,73 | 0,19% | 30,00 |
| 04.12.2025 | 20,55 | 20,69 | 20,55 | 20,69 | -0,62% | 300,00 |
| 03.12.2025 | 20,63 | 20,82 | 20,63 | 20,82 | 0,48% | 6.418,00 |
| 02.12.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -0,81% | - |
| 01.12.2025 | 20,89 | 20,89 | 20,89 | 20,89 | -0,24% | - |
| 28.11.2025 | 20,94 | 20,94 | 20,94 | 20,94 | 0,38% | - |
| 27.11.2025 | 20,86 | 20,86 | 20,86 | 20,86 | -0,52% | - |
| 26.11.2025 | 20,97 | 20,97 | 20,97 | 20,97 | 2,49% | - |
| 25.11.2025 | 20,46 | 20,46 | 20,46 | 20,46 | -1,02% | - |
| 24.11.2025 | 20,67 | 20,67 | 20,67 | 20,67 | 1,03% | - |
| 21.11.2025 | 20,46 | 20,46 | 20,46 | 20,46 | -0,92% | - |
| 20.11.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 0,68% | - |
| 19.11.2025 | 20,51 | 20,51 | 20,51 | 20,51 | -0,29% | - |
| 18.11.2025 | 20,57 | 20,57 | 20,57 | 20,57 | -2,79% | - |
| 17.11.2025 | 21,16 | 21,16 | 21,16 | 21,16 | -1,44% | - |
| 14.11.2025 | 21,47 | 21,47 | 21,47 | 21,47 | 0,47% | - |
| 13.11.2025 | 21,37 | 21,37 | 21,37 | 21,37 | -0,19% | - |
| 12.11.2025 | 21,41 | 21,41 | 21,41 | 21,41 | 0,33% | - |
| 11.11.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 0,57% | - |
| 10.11.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 0,90% | - |
| 07.11.2025 | 21,03 | 21,03 | 21,03 | 21,03 | 0,14% | - |
| 06.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,39% | - |
| 05.11.2025 | 20,07 | 20,51 | 20,07 | 20,51 | 2,86% | 40,00 |
| 04.11.2025 | 19,76 | 19,94 | 19,76 | 19,94 | 0,91% | 60,00 |
| 03.11.2025 | 19,76 | 19,76 | 19,76 | 19,76 | -0,13% | - |
| 31.10.2025 | 19,79 | 19,79 | 19,79 | 19,79 | 0,05% | - |
| 30.10.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 3,56% | - |
| 29.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,05% | - |
| 28.10.2025 | 19,09 | 19,09 | 19,09 | 19,09 | 0,03% | - |
| 27.10.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 0,37% | - |
| 24.10.2025 | 19,01 | 19,01 | 19,01 | 19,01 | 0,40% | - |
| 23.10.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 0,80% | - |
| 22.10.2025 | 18,79 | 18,79 | 18,79 | 18,79 | 0,43% | - |
| 21.10.2025 | 18,71 | 18,71 | 18,71 | 18,71 | -0,53% | - |
| 20.10.2025 | 18,81 | 18,81 | 18,81 | 18,81 | -0,50% | - |
| 17.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | 180,00 |
| 16.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,33% | - |
| 15.10.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 3,34% | - |
| 14.10.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 0,39% | - |
| 13.10.2025 | 18,17 | 18,17 | 18,17 | 18,17 | -1,92% | - |
| 10.10.2025 | 18,49 | 18,53 | 18,49 | 18,53 | -0,13% | - |
| 09.10.2025 | 18,64 | 18,64 | 18,55 | 18,55 | 0,32% | - |
| 08.10.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 2,01% | - |
| 07.10.2025 | 18,13 | 18,13 | 18,13 | 18,13 | -0,82% | - |
| 06.10.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 0,72% | - |
| 03.10.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -0,27% | - |
| 02.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,66% | - |
| 01.10.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 0,25% | - |
| 30.09.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -1,24% | - |
| 29.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,82% | - |
| 26.09.2025 | 18,17 | 18,17 | 18,17 | 18,17 | -0,38% | - |
| 25.09.2025 | 18,24 | 18,24 | 18,24 | 18,24 | -0,68% | - |
| 24.09.2025 | 18,37 | 18,37 | 18,37 | 18,37 | -1,16% | - |
| 23.09.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -1,30% | - |
| 22.09.2025 | 18,83 | 18,83 | 18,83 | 18,83 | 0,64% | - |
| 19.09.2025 | 18,71 | 18,71 | 18,71 | 18,71 | 1,96% | - |
| 18.09.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -0,70% | - |
| 17.09.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -2,53% | - |
| 16.09.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 0,77% | - |
| 15.09.2025 | 18,81 | 18,81 | 18,81 | 18,81 | 0,45% | - |
| 12.09.2025 | 18,73 | 18,73 | 18,73 | 18,73 | 0,56% | - |
| 10.09.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 0,87% | - |
| 08.09.2025 | 18,57 | 18,60 | 18,44 | 18,46 | -0,38% | - |
| 05.09.2025 | 18,53 | 18,53 | 18,53 | 18,53 | 1,79% | - |
| 04.09.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 0,05% | - |
| 03.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 02.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,61% | - |
| 01.09.2025 | 18,71 | 18,71 | 18,71 | 18,71 | -1,08% | - |
| 29.08.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -0,05% | - |
| 28.08.2025 | 18,93 | 18,93 | 18,93 | 18,93 | -1,33% | - |
| 27.08.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -0,10% | - |
| 26.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,29% | - |
| 25.08.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,28% | - |
| 22.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,26% | - |
| 21.08.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 2,86% | - |
| 20.08.2025 | 18,91 | 18,91 | 18,91 | 18,91 | -0,05% | - |
| 19.08.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 0,48% | - |
| 18.08.2025 | 18,83 | 18,83 | 18,83 | 18,83 | 0,00% | - |
| 15.08.2025 | 18,83 | 18,83 | 18,83 | 18,83 | 1,76% | - |
| 14.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,24% | - |
| 13.08.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -0,03% | - |
| 12.08.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -0,64% | - |
| 11.08.2025 | 18,67 | 18,67 | 18,67 | 18,67 | -0,08% | - |
| 08.08.2025 | 18,69 | 18,69 | 18,69 | 18,69 | 0,92% | - |
| 07.08.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 1,65% | - |
| 06.08.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 0,30% | - |
| 05.08.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 1,54% | - |
| 04.08.2025 | 17,89 | 17,89 | 17,89 | 17,89 | -3,53% | - |
| 01.08.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -2,55% | - |
| 31.07.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 1,66% | - |
| 30.07.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 0,54% | - |
| 29.07.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -0,45% | - |