15,600€
11,51%
Echtzeit-Aktienkurs Fincantieri S.p.A.
Bid:
Ask:
Aktienkurse zur Fincantieri S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 15,68 | 15,90 | 15,16 | 15,63 | -0,32% | 670,00 |
| 26.06.2025 | 13,99 | 15,77 | 13,99 | 15,68 | 9,08% | - |
| 25.06.2025 | 13,57 | 14,51 | 13,57 | 14,38 | 3,19% | 700,00 |
| 24.06.2025 | 13,96 | 14,28 | 13,77 | 13,93 | -0,25% | - |
| 23.06.2025 | 14,30 | 14,32 | 13,77 | 13,97 | -6,49% | 20,00 |
| 20.06.2025 | 14,00 | 14,95 | 14,00 | 14,94 | 6,68% | 50,00 |
| 19.06.2025 | 13,92 | 14,36 | 13,92 | 14,00 | -2,03% | - |
| 18.06.2025 | 14,45 | 14,51 | 14,24 | 14,29 | -1,07% | 325,00 |
| 17.06.2025 | 14,20 | 14,58 | 14,13 | 14,45 | -0,89% | - |
| 16.06.2025 | 14,06 | 14,83 | 14,06 | 14,58 | 0,93% | 2.250,00 |
| 13.06.2025 | 14,21 | 14,69 | 14,21 | 14,44 | -1,06% | - |
| 12.06.2025 | 14,44 | 15,08 | 14,44 | 14,60 | -1,58% | 300,00 |
| 11.06.2025 | 14,20 | 14,98 | 14,20 | 14,83 | 1,71% | 4.800,00 |
| 10.06.2025 | 14,65 | 15,16 | 14,53 | 14,58 | -3,06% | 2.378,00 |
| 09.06.2025 | 15,12 | 15,53 | 14,98 | 15,04 | -3,12% | 2.125,00 |
| 06.06.2025 | 15,64 | 16,19 | 15,49 | 15,53 | -3,45% | 100,00 |
| 05.06.2025 | 15,47 | 16,32 | 15,37 | 16,08 | 3,98% | 140,00 |
| 04.06.2025 | 15,38 | 15,91 | 15,36 | 15,47 | -2,09% | 2.720,00 |
| 03.06.2025 | 15,65 | 15,92 | 15,25 | 15,80 | 0,93% | 1.965,00 |
| 02.06.2025 | 15,64 | 15,98 | 15,40 | 15,65 | 0,06% | 1.361,00 |
| 30.05.2025 | 15,75 | 15,99 | 15,55 | 15,64 | -0,67% | 155,00 |
| 29.05.2025 | 15,78 | 16,43 | 15,71 | 15,75 | -2,78% | 25,00 |
| 28.05.2025 | 15,81 | 16,67 | 15,81 | 16,20 | -0,25% | 6.293,00 |
| 27.05.2025 | 15,84 | 16,45 | 15,44 | 16,24 | -0,58% | 4.632,00 |
| 26.05.2025 | 14,38 | 16,46 | 14,38 | 16,33 | 10,60% | 9.924,00 |
| 23.05.2025 | 15,02 | 15,26 | 14,53 | 14,77 | -1,70% | 262,00 |
| 22.05.2025 | 14,08 | 15,16 | 14,08 | 15,02 | 3,87% | 3.126,00 |
| 21.05.2025 | 14,17 | 14,59 | 13,99 | 14,46 | 1,80% | 690,00 |
| 20.05.2025 | 12,48 | 14,65 | 12,48 | 14,21 | 13,82% | 3.588,00 |
| 19.05.2025 | 11,97 | 12,49 | 11,97 | 12,48 | 4,00% | 180,00 |
| 16.05.2025 | 11,83 | 12,02 | 11,74 | 12,00 | 1,48% | 545,00 |
| 15.05.2025 | 11,57 | 11,89 | 11,47 | 11,83 | 2,20% | 1.964,00 |
| 14.05.2025 | 11,02 | 11,66 | 11,02 | 11,57 | 2,25% | 548,00 |
| 13.05.2025 | 11,55 | 11,68 | 11,27 | 11,32 | -2,03% | 2.143,00 |
| 12.05.2025 | 12,56 | 12,56 | 11,22 | 11,55 | -5,75% | 1.300,00 |
| 09.05.2025 | 12,00 | 12,53 | 12,00 | 12,26 | -0,08% | 30,00 |
| 08.05.2025 | 12,08 | 12,28 | 11,97 | 12,27 | 1,53% | - |
| 07.05.2025 | 12,10 | 12,26 | 11,99 | 12,08 | 0,00% | - |
| 06.05.2025 | 12,05 | 12,31 | 11,79 | 12,08 | 0,25% | 50,00 |
| 05.05.2025 | 11,75 | 12,19 | 11,74 | 12,05 | 2,34% | - |
| 02.05.2025 | 11,47 | 11,85 | 11,46 | 11,78 | 3,11% | - |
| 30.04.2025 | 11,51 | 11,57 | 11,37 | 11,42 | -0,91% | - |
| 29.04.2025 | 11,25 | 11,54 | 11,25 | 11,53 | 2,35% | - |
| 28.04.2025 | 11,13 | 11,39 | 11,07 | 11,26 | 0,76% | 300,00 |
| 25.04.2025 | 10,75 | 11,18 | 10,73 | 11,18 | 4,00% | - |
| 24.04.2025 | 10,28 | 10,75 | 10,15 | 10,75 | 4,32% | - |
| 23.04.2025 | 10,61 | 10,62 | 10,11 | 10,30 | -2,04% | - |
| 22.04.2025 | 10,20 | 10,58 | 10,20 | 10,52 | 2,19% | - |
| 17.04.2025 | 10,39 | 10,42 | 10,20 | 10,29 | 0,00% | - |
| 16.04.2025 | 10,29 | 10,42 | 10,23 | 10,29 | -1,29% | - |
| 15.04.2025 | 10,13 | 10,48 | 10,12 | 10,43 | 2,83% | 1.200,00 |
| 14.04.2025 | 10,08 | 10,18 | 9,93 | 10,14 | 0,80% | - |
| 11.04.2025 | 9,97 | 10,09 | 9,65 | 10,06 | 1,36% | - |
| 10.04.2025 | 10,28 | 10,69 | 9,69 | 9,92 | -0,77% | - |
| 09.04.2025 | 9,40 | 10,45 | 9,38 | 10,00 | 5,04% | 3.010,00 |
| 08.04.2025 | 9,36 | 9,92 | 9,16 | 9,52 | 3,22% | 2.670,00 |
| 07.04.2025 | 9,13 | 9,49 | 7,92 | 9,22 | -2,53% | 1.440,00 |
| 04.04.2025 | 10,13 | 10,15 | 9,27 | 9,46 | -6,62% | 2.100,00 |
| 03.04.2025 | 10,30 | 10,43 | 10,03 | 10,13 | -1,62% | 2.000,00 |
| 02.04.2025 | 10,31 | 10,41 | 10,10 | 10,30 | -0,15% | 700,00 |
| 01.04.2025 | 10,05 | 10,55 | 10,05 | 10,32 | 0,07% | - |
| 31.03.2025 | 9,70 | 10,45 | 9,70 | 10,31 | 3,55% | - |
| 28.03.2025 | 10,13 | 10,16 | 9,89 | 9,96 | -1,73% | - |
| 27.03.2025 | 10,25 | 10,25 | 10,03 | 10,13 | -1,19% | - |
| 26.03.2025 | 10,16 | 10,40 | 10,16 | 10,25 | 0,93% | - |
| 25.03.2025 | 10,78 | 10,78 | 9,93 | 10,16 | -5,73% | - |
| 24.03.2025 | 10,80 | 11,13 | 10,72 | 10,78 | -2,84% | - |
| 21.03.2025 | 10,90 | 11,23 | 10,75 | 11,09 | -0,88% | - |
| 20.03.2025 | 11,47 | 11,57 | 10,97 | 11,19 | -2,48% | 3.200,00 |
| 19.03.2025 | 11,15 | 11,66 | 11,14 | 11,47 | 2,87% | 8.000,00 |
| 18.03.2025 | 10,90 | 11,20 | 10,78 | 11,15 | -0,20% | 700,00 |
| 17.03.2025 | 11,29 | 11,46 | 10,66 | 11,18 | 3,44% | 900,00 |
| 14.03.2025 | 9,73 | 10,80 | 9,73 | 10,80 | 10,98% | 400,00 |
| 13.03.2025 | 9,49 | 9,83 | 9,49 | 9,73 | 0,10% | - |
| 12.03.2025 | 9,45 | 9,77 | 9,29 | 9,72 | 0,29% | 155,00 |
| 11.03.2025 | 9,51 | 9,76 | 9,48 | 9,70 | 1,95% | - |
| 10.03.2025 | 9,82 | 9,96 | 9,51 | 9,51 | -0,93% | 2.298,00 |
| 07.03.2025 | 9,98 | 9,98 | 9,41 | 9,60 | -3,79% | - |
| 06.03.2025 | 10,04 | 10,46 | 9,89 | 9,98 | -0,57% | - |
| 05.03.2025 | 9,64 | 10,22 | 9,64 | 10,04 | 4,13% | - |
| 04.03.2025 | 9,90 | 10,04 | 9,57 | 9,64 | -2,63% | - |
| 03.03.2025 | 9,19 | 10,30 | 9,19 | 9,90 | 4,95% | - |
| 28.02.2025 | 9,47 | 9,75 | 9,39 | 9,43 | -2,95% | - |
| 27.02.2025 | 9,39 | 9,84 | 9,39 | 9,72 | 0,82% | - |
| 26.02.2025 | 9,24 | 9,68 | 9,24 | 9,64 | 1,66% | - |
| 25.02.2025 | 8,79 | 9,59 | 8,79 | 9,48 | 5,08% | - |
| 24.02.2025 | 8,72 | 9,13 | 8,72 | 9,02 | 0,78% | - |
| 21.02.2025 | 8,50 | 9,11 | 8,50 | 8,95 | 2,59% | - |
| 20.02.2025 | 8,91 | 9,02 | 8,73 | 8,73 | -2,01% | - |
| 19.02.2025 | 8,42 | 9,02 | 8,42 | 8,91 | 3,09% | - |
| 18.02.2025 | 8,42 | 8,85 | 8,42 | 8,64 | 2,61% | - |
| 17.02.2025 | 7,72 | 8,42 | 7,72 | 8,42 | 6,14% | - |
| 14.02.2025 | 7,79 | 8,05 | 7,79 | 7,93 | -0,71% | - |
| 13.02.2025 | 7,39 | 8,01 | 7,39 | 7,99 | 8,06% | - |
| 12.02.2025 | 7,18 | 7,46 | 7,18 | 7,39 | 0,28% | - |
| 11.02.2025 | 7,12 | 7,44 | 7,12 | 7,37 | 0,90% | - |
| 10.02.2025 | 7,12 | 7,41 | 7,12 | 7,31 | -0,01% | - |
| 07.02.2025 | 7,18 | 7,41 | 7,18 | 7,31 | -0,88% | - |
| 06.02.2025 | 7,56 | 7,63 | 7,34 | 7,37 | -2,53% | - |
| 05.02.2025 | 7,39 | 8,03 | 7,39 | 7,56 | -0,33% | - |