11,360€
-2,28%
Echtzeit-Aktienkurs FINCANTIERI SPA O.N.
Bid:
Ask:
Aktienkurse zur FINCANTIERI SPA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,79 | 11,87 | 11,28 | 11,36 | -2,78% | 43.430,00 |
| 07.05.2026 | 12,11 | 12,21 | 11,66 | 11,69 | -3,39% | - |
| 06.05.2026 | 11,84 | 12,11 | 11,64 | 12,10 | 3,11% | 42.000,00 |
| 05.05.2026 | 11,71 | 11,92 | 11,50 | 11,73 | 0,36% | - |
| 04.05.2026 | 11,94 | 12,05 | 11,61 | 11,69 | -2,00% | 6.050,00 |
| 30.04.2026 | 11,63 | 12,06 | 11,60 | 11,93 | 2,42% | 7.250,00 |
| 29.04.2026 | 11,89 | 12,01 | 11,65 | 11,65 | -1,77% | - |
| 28.04.2026 | 12,23 | 12,23 | 11,76 | 11,86 | -3,11% | - |
| 27.04.2026 | 12,16 | 12,38 | 12,06 | 12,24 | 0,22% | 36.000,00 |
| 24.04.2026 | 12,71 | 12,79 | 12,15 | 12,21 | -3,68% | - |
| 23.04.2026 | 12,77 | 12,83 | 12,53 | 12,68 | -1,35% | - |
| 22.04.2026 | 13,14 | 13,17 | 12,79 | 12,85 | -1,34% | - |
| 21.04.2026 | 13,50 | 13,66 | 12,94 | 13,02 | -3,50% | 4.000,00 |
| 20.04.2026 | 13,63 | 13,66 | 13,37 | 13,50 | -1,21% | - |
| 17.04.2026 | 13,66 | 13,92 | 13,61 | 13,66 | 0,16% | - |
| 16.04.2026 | 13,79 | 14,02 | 13,54 | 13,64 | -1,04% | - |
| 15.04.2026 | 13,64 | 13,87 | 13,49 | 13,78 | 1,30% | - |
| 14.04.2026 | 13,89 | 13,97 | 13,61 | 13,61 | -2,28% | - |
| 13.04.2026 | 13,59 | 13,92 | 13,59 | 13,92 | 1,70% | - |
| 10.04.2026 | 14,08 | 14,14 | 13,51 | 13,69 | -2,32% | - |
| 09.04.2026 | 14,09 | 14,13 | 13,65 | 14,02 | 0,05% | - |
| 08.04.2026 | 14,35 | 14,51 | 13,77 | 14,01 | 0,65% | 920,00 |
| 07.04.2026 | 13,74 | 14,12 | 13,60 | 13,92 | 2,87% | - |
| 02.04.2026 | 13,41 | 13,55 | 13,17 | 13,53 | -1,20% | - |
| 01.04.2026 | 13,34 | 13,78 | 13,33 | 13,70 | 3,05% | 370,00 |
| 31.03.2026 | 13,12 | 13,32 | 12,94 | 13,29 | 1,30% | - |
| 30.03.2026 | 12,49 | 13,14 | 12,37 | 13,12 | 4,17% | - |
| 27.03.2026 | 12,99 | 13,02 | 12,56 | 12,60 | -2,67% | - |
| 26.03.2026 | 13,18 | 13,36 | 12,85 | 12,94 | -1,37% | - |
| 25.03.2026 | 12,51 | 13,32 | 12,47 | 13,12 | 4,92% | 7.530,00 |
| 24.03.2026 | 12,71 | 12,82 | 12,23 | 12,51 | -2,99% | 14.996,00 |
| 23.03.2026 | 12,26 | 12,98 | 12,17 | 12,89 | 3,62% | - |
| 20.03.2026 | 12,70 | 12,81 | 12,35 | 12,44 | -1,82% | - |
| 19.03.2026 | 13,06 | 13,11 | 12,58 | 12,67 | -3,06% | - |
| 18.03.2026 | 13,10 | 13,39 | 13,05 | 13,07 | 0,77% | - |
| 17.03.2026 | 13,25 | 13,28 | 12,87 | 12,97 | -2,77% | - |
| 16.03.2026 | 13,33 | 13,51 | 13,19 | 13,34 | 1,02% | - |
| 13.03.2026 | 13,68 | 13,80 | 13,20 | 13,21 | -3,44% | - |
| 12.03.2026 | 13,58 | 14,17 | 13,57 | 13,68 | -0,18% | - |
| 11.03.2026 | 13,92 | 14,01 | 13,60 | 13,70 | -1,76% | - |
| 10.03.2026 | 14,07 | 14,25 | 13,93 | 13,95 | -0,75% | - |
| 09.03.2026 | 13,55 | 14,14 | 13,42 | 14,05 | 0,64% | 31.500,00 |
| 06.03.2026 | 13,61 | 14,02 | 13,51 | 13,96 | 3,03% | - |
| 05.03.2026 | 14,36 | 14,38 | 13,42 | 13,55 | -6,26% | - |
| 04.03.2026 | 13,81 | 14,47 | 13,67 | 14,46 | 4,37% | - |
| 03.03.2026 | 14,41 | 14,47 | 13,58 | 13,85 | -4,55% | 2.100,00 |
| 02.03.2026 | 14,84 | 15,25 | 14,37 | 14,51 | 1,04% | 8.400,00 |
| 27.02.2026 | 14,67 | 14,68 | 14,33 | 14,36 | -1,64% | - |
| 26.02.2026 | 14,35 | 14,73 | 14,31 | 14,60 | 1,49% | 4.800,00 |
| 25.02.2026 | 14,81 | 14,92 | 14,31 | 14,39 | -2,87% | - |
| 24.02.2026 | 14,83 | 15,02 | 14,75 | 14,81 | 0,00% | 7.700,00 |
| 23.02.2026 | 15,04 | 15,19 | 14,76 | 14,81 | -2,37% | 24.990,00 |
| 20.02.2026 | 14,62 | 15,20 | 14,42 | 15,17 | 3,44% | 1.302,00 |
| 19.02.2026 | 15,69 | 15,77 | 14,49 | 14,67 | -7,45% | 12.250,00 |
| 18.02.2026 | 16,22 | 16,70 | 15,66 | 15,85 | -2,16% | 1.950,00 |
| 17.02.2026 | 16,55 | 16,66 | 15,92 | 16,20 | -3,43% | - |
| 16.02.2026 | 16,32 | 16,78 | 16,09 | 16,77 | 2,47% | - |
| 13.02.2026 | 16,49 | 16,53 | 16,01 | 16,37 | -0,27% | - |
| 12.02.2026 | 16,05 | 17,00 | 16,05 | 16,41 | 2,82% | - |
| 11.02.2026 | 16,14 | 16,48 | 15,92 | 15,96 | -0,93% | - |
| 10.02.2026 | 16,17 | 16,37 | 16,02 | 16,11 | -0,49% | - |
| 09.02.2026 | 15,69 | 16,25 | 15,66 | 16,19 | 3,92% | - |
| 06.02.2026 | 15,49 | 15,79 | 15,41 | 15,58 | 0,91% | - |
| 05.02.2026 | 15,49 | 15,94 | 15,15 | 15,44 | -0,93% | 38.455,00 |
| 04.02.2026 | 16,01 | 16,09 | 15,50 | 15,59 | -2,04% | 19.677,00 |
| 03.02.2026 | 15,91 | 16,11 | 15,66 | 15,91 | 0,19% | - |
| 02.02.2026 | 15,81 | 16,00 | 15,61 | 15,88 | -0,59% | 14.400,00 |
| 30.01.2026 | 16,70 | 16,73 | 15,91 | 15,98 | -4,83% | 52.992,00 |
| 29.01.2026 | 16,81 | 16,95 | 16,39 | 16,79 | 0,00% | 5.870,00 |
| 28.01.2026 | 16,69 | 17,02 | 16,61 | 16,79 | 0,30% | 3.100,00 |
| 27.01.2026 | 16,62 | 16,96 | 16,49 | 16,74 | 1,06% | 3.530,00 |
| 26.01.2026 | 17,24 | 17,26 | 16,51 | 16,56 | -3,72% | - |
| 23.01.2026 | 16,89 | 17,31 | 16,71 | 17,20 | 0,88% | 225,00 |
| 22.01.2026 | 18,62 | 18,62 | 16,83 | 17,05 | -8,58% | 12.000,00 |
| 21.01.2026 | 19,14 | 19,29 | 18,32 | 18,65 | -2,23% | - |
| 20.01.2026 | 19,44 | 19,62 | 18,85 | 19,08 | -2,28% | - |
| 19.01.2026 | 19,60 | 20,14 | 19,49 | 19,52 | -1,71% | 29.900,00 |
| 16.01.2026 | 19,10 | 19,95 | 19,10 | 19,86 | 4,28% | - |
| 15.01.2026 | 19,47 | 19,69 | 19,00 | 19,05 | -1,88% | - |
| 14.01.2026 | 19,36 | 19,59 | 18,84 | 19,41 | 0,47% | 16.305,00 |
| 13.01.2026 | 20,28 | 20,53 | 19,25 | 19,32 | -4,83% | 720,00 |
| 12.01.2026 | 19,36 | 20,43 | 19,36 | 20,30 | 3,52% | - |
| 09.01.2026 | 19,45 | 20,03 | 19,25 | 19,61 | 0,82% | 285,00 |
| 08.01.2026 | 19,42 | 20,09 | 19,04 | 19,45 | 0,67% | 375,00 |
| 07.01.2026 | 18,31 | 19,37 | 18,31 | 19,32 | 5,86% | - |
| 06.01.2026 | 18,48 | 18,75 | 18,11 | 18,25 | -1,00% | 14.700,00 |
| 05.01.2026 | 17,73 | 18,67 | 17,71 | 18,44 | 4,74% | 950,00 |
| 02.01.2026 | 16,72 | 17,71 | 16,66 | 17,60 | 6,06% | - |
| 30.12.2025 | 16,54 | 16,67 | 16,49 | 16,60 | 0,03% | - |
| 29.12.2025 | 16,81 | 20,06 | 14,33 | 16,59 | -1,48% | 40,00 |
| 23.12.2025 | 16,70 | 18,20 | 16,54 | 16,84 | 2,56% | 38,00 |
| 22.12.2025 | 16,25 | 17,87 | 16,20 | 16,42 | 2,24% | - |
| 19.12.2025 | 16,00 | 16,44 | 15,83 | 16,06 | 0,34% | 200,00 |
| 18.12.2025 | 15,59 | 17,35 | 15,28 | 16,01 | -4,73% | 350,00 |
| 17.12.2025 | 16,84 | 17,46 | 15,46 | 16,80 | 0,00% | - |
| 16.12.2025 | 17,98 | 18,17 | 16,58 | 16,80 | -8,89% | - |
| 15.12.2025 | 18,41 | 19,31 | 18,08 | 18,44 | 0,52% | - |
| 12.12.2025 | 18,37 | 18,72 | 18,31 | 18,35 | 0,11% | - |
| 11.12.2025 | 18,40 | 19,61 | 18,11 | 18,33 | -1,11% | - |
| 10.12.2025 | 19,15 | 19,73 | 18,15 | 18,53 | -3,04% | - |