Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 21,93 | 21,93 | 21,93 | 21,93 | 1,72% | - |
| 16.04.2026 | 21,56 | 21,56 | 21,56 | 21,56 | 1,08% | - |
| 15.04.2026 | 21,31 | 21,33 | 21,31 | 21,33 | 1,81% | 35,00 |
| 14.04.2026 | 20,95 | 20,95 | 20,95 | 20,95 | 3,30% | - |
| 13.04.2026 | 20,28 | 20,28 | 20,28 | 20,28 | -2,17% | - |
| 10.04.2026 | 20,73 | 20,73 | 20,73 | 20,73 | 0,58% | 85,00 |
| 09.04.2026 | 20,44 | 20,61 | 20,44 | 20,61 | 1,33% | 43,00 |
| 08.04.2026 | 20,34 | 20,34 | 20,34 | 20,34 | 5,61% | - |
| 07.04.2026 | 19,26 | 19,26 | 19,26 | 19,26 | 0,55% | - |
| 02.04.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -1,31% | - |
| 01.04.2026 | 19,44 | 19,44 | 19,41 | 19,41 | 3,44% | 50,00 |
| 31.03.2026 | 18,77 | 18,77 | 18,77 | 18,77 | 1,30% | - |
| 30.03.2026 | 18,53 | 18,53 | 18,53 | 18,53 | -1,25% | - |
| 27.03.2026 | 18,76 | 18,76 | 18,76 | 18,76 | -0,16% | - |
| 26.03.2026 | 18,79 | 18,79 | 18,79 | 18,79 | -0,37% | - |
| 25.03.2026 | 18,86 | 18,86 | 18,86 | 18,86 | 0,56% | - |
| 24.03.2026 | 18,42 | 18,76 | 18,42 | 18,76 | 5,51% | 180,00 |
| 23.03.2026 | 17,78 | 17,78 | 17,78 | 17,78 | -3,21% | - |
| 20.03.2026 | 18,37 | 18,37 | 18,37 | 18,37 | -1,66% | - |
| 19.03.2026 | 18,68 | 18,68 | 18,68 | 18,68 | -1,22% | - |
| 18.03.2026 | 18,91 | 18,91 | 18,91 | 18,91 | 2,05% | - |
| 17.03.2026 | 18,53 | 18,53 | 18,53 | 18,53 | -0,80% | - |
| 16.03.2026 | 18,68 | 18,68 | 18,68 | 18,68 | -0,77% | - |
| 13.03.2026 | 18,82 | 18,82 | 18,82 | 18,82 | -1,70% | - |
| 12.03.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -2,37% | - |
| 11.03.2026 | 19,34 | 19,61 | 19,34 | 19,61 | 1,24% | 906,00 |
| 10.03.2026 | 19,37 | 19,37 | 19,37 | 19,37 | 4,79% | - |
| 09.03.2026 | 18,49 | 18,49 | 18,49 | 18,49 | -3,50% | - |
| 06.03.2026 | 19,16 | 19,16 | 19,16 | 19,16 | 0,00% | - |
| 05.03.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -1,06% | - |
| 04.03.2026 | 19,36 | 19,36 | 19,36 | 19,36 | 0,65% | - |
| 03.03.2026 | 19,55 | 19,55 | 19,24 | 19,24 | -0,54% | 72,00 |
| 02.03.2026 | 19,34 | 19,34 | 19,34 | 19,34 | -4,26% | - |
| 27.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,54% | - |
| 26.02.2026 | 20,31 | 20,31 | 20,31 | 20,31 | 3,31% | - |
| 25.02.2026 | 19,66 | 19,66 | 19,66 | 19,66 | 0,10% | - |
| 24.02.2026 | 19,64 | 19,64 | 19,64 | 19,64 | -0,33% | - |
| 23.02.2026 | 19,71 | 19,71 | 19,71 | 19,71 | 0,05% | - |
| 20.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,96% | - |
| 19.02.2026 | 19,89 | 19,89 | 19,89 | 19,89 | -0,25% | - |
| 18.02.2026 | 19,39 | 19,94 | 19,39 | 19,94 | 3,16% | 6,00 |
| 17.02.2026 | 19,33 | 19,33 | 19,33 | 19,33 | -1,28% | - |
| 16.02.2026 | 19,58 | 19,58 | 19,58 | 19,58 | 0,05% | - |
| 13.02.2026 | 19,57 | 19,57 | 19,57 | 19,57 | -4,05% | - |
| 12.02.2026 | 20,39 | 20,39 | 20,39 | 20,39 | -7,32% | - |
| 11.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,43% | - |
| 10.02.2026 | 22,32 | 22,32 | 22,32 | 22,32 | -0,22% | - |
| 09.02.2026 | 22,37 | 22,37 | 22,37 | 22,37 | 0,36% | - |
| 06.02.2026 | 21,82 | 22,29 | 21,82 | 22,29 | -0,09% | 58,00 |
| 05.02.2026 | 22,31 | 22,31 | 22,31 | 22,31 | -1,54% | - |
| 04.02.2026 | 22,66 | 22,66 | 22,66 | 22,66 | -0,13% | - |
| 03.02.2026 | 22,69 | 22,69 | 22,69 | 22,69 | 3,42% | - |
| 02.02.2026 | 21,94 | 21,94 | 21,94 | 21,94 | -1,48% | - |
| 30.01.2026 | 22,27 | 22,27 | 22,27 | 22,27 | -0,69% | - |
| 29.01.2026 | 22,22 | 22,58 | 22,22 | 22,43 | 1,93% | - |
| 28.01.2026 | 22,02 | 22,02 | 22,00 | 22,00 | -1,21% | 43,00 |
| 27.01.2026 | 22,04 | 22,27 | 21,99 | 22,27 | 2,30% | 374,00 |
| 26.01.2026 | 21,77 | 21,77 | 21,77 | 21,77 | -1,54% | - |
| 23.01.2026 | 22,11 | 22,11 | 22,11 | 22,11 | 0,09% | - |
| 22.01.2026 | 22,09 | 22,09 | 22,09 | 22,09 | 0,00% | - |
| 21.01.2026 | 22,09 | 22,09 | 22,09 | 22,09 | -0,81% | - |
| 20.01.2026 | 22,27 | 22,27 | 22,27 | 22,27 | -0,45% | - |
| 19.01.2026 | 22,37 | 22,37 | 22,37 | 22,37 | 0,40% | - |
| 16.01.2026 | 22,28 | 22,28 | 22,28 | 22,28 | -0,98% | - |
| 15.01.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,67% | - |
| 14.01.2026 | 22,35 | 22,35 | 22,35 | 22,35 | -0,53% | - |
| 13.01.2026 | 22,47 | 22,47 | 22,47 | 22,47 | 0,45% | - |
| 12.01.2026 | 22,37 | 22,37 | 22,37 | 22,37 | -1,67% | - |
| 09.01.2026 | 22,75 | 22,75 | 22,75 | 22,75 | 1,88% | 360,00 |
| 08.01.2026 | 22,33 | 22,33 | 22,33 | 22,33 | -1,24% | - |
| 07.01.2026 | 22,61 | 22,61 | 22,61 | 22,61 | -0,57% | - |
| 06.01.2026 | 22,74 | 22,74 | 22,74 | 22,74 | 0,18% | - |
| 05.01.2026 | 22,63 | 22,70 | 22,63 | 22,70 | 2,62% | 83,00 |
| 02.01.2026 | 22,12 | 22,12 | 22,12 | 22,12 | 0,68% | - |
| 30.12.2025 | 21,97 | 21,97 | 21,97 | 21,97 | -0,36% | - |
| 29.12.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -0,68% | - |
| 23.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 45,00 |
| 22.12.2025 | 22,04 | 22,04 | 22,00 | 22,00 | 1,57% | 47,00 |
| 19.12.2025 | 21,66 | 21,66 | 21,66 | 21,66 | 1,17% | - |
| 18.12.2025 | 21,41 | 21,41 | 21,41 | 21,41 | 0,42% | - |
| 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% | - |