20,560€
0,29%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 20,88 | 20,88 | 20,88 | 20,88 | -0,85% | - |
| 21.05.2026 | 21,06 | 21,06 | 21,06 | 21,06 | 3,24% | - |
| 20.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,78% | - |
| 19.05.2026 | 20,77 | 20,77 | 20,77 | 20,77 | 2,92% | - |
| 18.05.2026 | 20,18 | 20,18 | 20,18 | 20,18 | -5,12% | - |
| 15.05.2026 | 21,28 | 21,28 | 21,27 | 21,27 | -0,84% | 939,00 |
| 14.05.2026 | 21,45 | 21,45 | 21,45 | 21,45 | 0,00% | - |
| 13.05.2026 | 21,45 | 21,45 | 21,45 | 21,45 | 0,19% | - |
| 12.05.2026 | 21,41 | 21,41 | 21,41 | 21,41 | -0,70% | - |
| 11.05.2026 | 21,56 | 21,56 | 21,56 | 21,56 | 1,79% | - |
| 08.05.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -2,44% | - |
| 07.05.2026 | 21,71 | 21,71 | 21,71 | 21,71 | 2,84% | - |
| 06.05.2026 | 21,11 | 21,11 | 21,11 | 21,11 | 2,68% | - |
| 05.05.2026 | 20,56 | 20,56 | 20,56 | 20,56 | -2,10% | - |
| 04.05.2026 | 21,02 | 21,02 | 21,00 | 21,00 | 1,50% | 103,00 |
| 30.04.2026 | 20,69 | 20,69 | 20,69 | 20,69 | -2,17% | - |
| 29.04.2026 | 21,15 | 21,15 | 21,15 | 21,15 | -0,05% | - |
| 28.04.2026 | 21,09 | 21,16 | 21,09 | 21,16 | 1,24% | 163,00 |
| 27.04.2026 | 20,82 | 20,90 | 20,82 | 20,90 | -2,25% | 171,00 |
| 24.04.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -0,19% | - |
| 23.04.2026 | 21,42 | 21,42 | 21,42 | 21,42 | -1,61% | - |
| 22.04.2026 | 21,66 | 21,77 | 21,66 | 21,77 | -1,00% | 96,00 |
| 21.04.2026 | 21,99 | 21,99 | 21,99 | 21,99 | 0,14% | - |
| 20.04.2026 | 21,96 | 21,96 | 21,96 | 21,96 | 0,14% | - |
| 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% | - |