18,783€
-0,36%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 18,75 | 18,88 | 18,60 | 18,83 | -0,09% | - |
| 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% | - |
| 28.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,65% | - |
| 25.07.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -1,38% | - |
| 24.07.2025 | 18,84 | 18,84 | 18,84 | 18,84 | 2,42% | - |
| 23.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,44% | - |
| 22.07.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -1,43% | - |
| 21.07.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -0,85% | - |
| 18.07.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 1,76% | - |
| 17.07.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -0,43% | - |
| 16.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,51% | - |
| 15.07.2025 | 18,59 | 18,59 | 18,59 | 18,59 | 1,06% | - |
| 14.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,70% | - |
| 11.07.2025 | 18,53 | 18,53 | 18,53 | 18,53 | -2,27% | - |
| 10.07.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 1,45% | - |
| 09.07.2025 | 18,69 | 18,69 | 18,69 | 18,69 | -0,21% | - |
| 08.07.2025 | 18,73 | 18,73 | 18,73 | 18,73 | 1,38% | - |
| 07.07.2025 | 18,47 | 18,47 | 18,47 | 18,47 | -0,11% | - |
| 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% | - |