12,515€
0,32%
Echtzeit-Aktienkurs Fincantieri S.p.A.
Bid:
Ask:
Aktienkurse zur Fincantieri S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 12,71 | 12,82 | 12,23 | 12,48 | -3,67% | - |
| 23.03.2026 | 12,26 | 12,98 | 12,17 | 12,95 | 4,27% | - |
| 20.03.2026 | 12,71 | 12,81 | 12,35 | 12,42 | -2,59% | - |
| 19.03.2026 | 13,05 | 13,13 | 12,57 | 12,75 | -2,45% | - |
| 18.03.2026 | 13,08 | 13,39 | 13,01 | 13,07 | 0,27% | 3.000,00 |
| 17.03.2026 | 13,26 | 13,28 | 12,87 | 13,04 | -2,25% | - |
| 16.03.2026 | 13,35 | 13,51 | 13,19 | 13,34 | 0,87% | 7,00 |
| 13.03.2026 | 13,66 | 13,76 | 13,20 | 13,22 | -3,36% | - |
| 12.03.2026 | 13,58 | 14,17 | 13,57 | 13,68 | -0,22% | 3.019,00 |
| 11.03.2026 | 13,92 | 14,01 | 13,60 | 13,71 | -1,69% | - |
| 10.03.2026 | 14,08 | 14,25 | 13,93 | 13,95 | -1,27% | - |
| 09.03.2026 | 13,55 | 14,14 | 13,42 | 14,13 | 0,93% | - |
| 06.03.2026 | 13,60 | 14,02 | 13,51 | 14,00 | 3,94% | 269,00 |
| 05.03.2026 | 14,41 | 14,41 | 13,42 | 13,47 | -6,85% | - |
| 04.03.2026 | 13,83 | 14,47 | 13,67 | 14,46 | 4,29% | 150,00 |
| 03.03.2026 | 14,39 | 14,47 | 13,53 | 13,86 | -4,84% | 25,00 |
| 02.03.2026 | 14,84 | 15,25 | 14,37 | 14,57 | 1,36% | 662,00 |
| 27.02.2026 | 14,65 | 14,68 | 14,36 | 14,37 | -1,91% | - |
| 26.02.2026 | 14,36 | 14,73 | 14,31 | 14,65 | 1,49% | 50,00 |
| 25.02.2026 | 14,80 | 14,93 | 14,38 | 14,44 | -2,47% | - |
| 24.02.2026 | 14,82 | 15,02 | 14,75 | 14,80 | 0,07% | - |
| 23.02.2026 | 15,00 | 15,19 | 14,76 | 14,79 | -1,83% | 80,00 |
| 20.02.2026 | 14,64 | 15,11 | 14,42 | 15,07 | 2,62% | 102,00 |
| 19.02.2026 | 15,77 | 15,82 | 14,49 | 14,68 | -10,84% | 923,00 |
| 18.02.2026 | 16,22 | 16,71 | 16,17 | 16,47 | 1,67% | - |
| 17.02.2026 | 16,55 | 16,66 | 15,92 | 16,20 | -3,37% | - |
| 16.02.2026 | 16,30 | 16,78 | 16,09 | 16,76 | 2,85% | - |
| 13.02.2026 | 16,46 | 16,53 | 16,01 | 16,30 | -1,51% | 100,00 |
| 12.02.2026 | 16,06 | 17,00 | 16,05 | 16,55 | 3,08% | - |
| 11.02.2026 | 16,14 | 16,48 | 15,92 | 16,05 | -0,59% | - |
| 10.02.2026 | 16,17 | 16,37 | 16,02 | 16,15 | 0,12% | - |
| 09.02.2026 | 15,69 | 16,25 | 15,63 | 16,13 | 3,20% | 300,00 |
| 06.02.2026 | 15,62 | 15,79 | 15,41 | 15,63 | 0,39% | 144,00 |
| 05.02.2026 | 15,47 | 15,94 | 15,14 | 15,57 | -0,13% | 150,00 |
| 04.02.2026 | 16,03 | 16,09 | 15,50 | 15,59 | -2,32% | 249,00 |
| 03.02.2026 | 15,93 | 16,11 | 15,66 | 15,96 | 0,41% | - |
| 02.02.2026 | 15,86 | 16,00 | 15,59 | 15,89 | -0,47% | 2.130,00 |
| 30.01.2026 | 16,77 | 16,77 | 15,93 | 15,97 | -4,80% | 1.017,00 |
| 29.01.2026 | 16,74 | 16,95 | 16,39 | 16,77 | 0,69% | 228,00 |
| 28.01.2026 | 16,77 | 17,02 | 16,61 | 16,66 | 0,27% | 100,00 |
| 27.01.2026 | 16,60 | 16,96 | 16,54 | 16,61 | -0,39% | 36,00 |
| 26.01.2026 | 17,24 | 17,25 | 16,51 | 16,68 | -1,94% | - |
| 23.01.2026 | 16,86 | 17,31 | 16,74 | 17,01 | -0,18% | - |
| 22.01.2026 | 18,67 | 18,67 | 16,83 | 17,04 | -8,81% | 1.012,00 |
| 21.01.2026 | 19,15 | 19,29 | 18,32 | 18,68 | -2,02% | - |
| 20.01.2026 | 19,42 | 19,62 | 18,85 | 19,07 | -2,33% | 50,00 |
| 19.01.2026 | 19,77 | 20,15 | 19,51 | 19,52 | -1,61% | - |
| 16.01.2026 | 19,09 | 19,95 | 19,09 | 19,84 | 4,12% | 100,00 |
| 15.01.2026 | 19,43 | 19,69 | 19,00 | 19,06 | -1,55% | - |
| 14.01.2026 | 19,33 | 19,59 | 18,84 | 19,36 | 0,08% | - |
| 13.01.2026 | 20,28 | 20,52 | 19,25 | 19,34 | -4,54% | 63,00 |
| 12.01.2026 | 19,36 | 20,43 | 19,36 | 20,26 | 3,37% | - |
| 09.01.2026 | 19,46 | 19,64 | 19,25 | 19,60 | 0,82% | 469,00 |
| 08.01.2026 | 19,43 | 20,09 | 19,03 | 19,44 | 0,60% | 50,00 |
| 07.01.2026 | 18,31 | 19,37 | 18,31 | 19,33 | 4,66% | 150,00 |
| 06.01.2026 | 18,48 | 18,75 | 18,11 | 18,47 | 0,27% | - |
| 05.01.2026 | 17,77 | 18,68 | 17,67 | 18,42 | 4,39% | 500,00 |
| 02.01.2026 | 16,73 | 17,71 | 16,64 | 17,64 | 6,20% | 150,00 |
| 30.12.2025 | 16,54 | 16,67 | 16,48 | 16,61 | 0,33% | - |
| 29.12.2025 | 16,70 | 16,84 | 16,23 | 16,56 | -1,69% | - |
| 23.12.2025 | 16,67 | 16,91 | 16,57 | 16,84 | 2,00% | 300,00 |
| 22.12.2025 | 16,25 | 16,63 | 16,20 | 16,51 | 1,48% | 300,00 |
| 19.12.2025 | 16,00 | 16,44 | 15,84 | 16,27 | 1,78% | - |
| 18.12.2025 | 15,59 | 16,05 | 15,30 | 15,99 | 2,37% | 300,00 |
| 17.12.2025 | 16,83 | 17,03 | 15,46 | 15,62 | -6,83% | 284,00 |
| 16.12.2025 | 17,88 | 18,17 | 16,62 | 16,76 | -9,16% | 628,00 |
| 15.12.2025 | 18,41 | 18,46 | 18,08 | 18,45 | 0,03% | 200,00 |
| 12.12.2025 | 18,36 | 18,71 | 18,31 | 18,45 | 0,65% | 400,00 |
| 11.12.2025 | 18,44 | 18,48 | 18,16 | 18,33 | -0,76% | 400,00 |
| 10.12.2025 | 19,14 | 19,20 | 18,16 | 18,47 | -4,33% | 350,00 |
| 09.12.2025 | 18,88 | 19,30 | 18,47 | 19,30 | 1,69% | 1.000,00 |
| 08.12.2025 | 17,84 | 18,98 | 17,74 | 18,98 | 7,63% | 80,00 |
| 05.12.2025 | 17,24 | 18,15 | 17,24 | 17,64 | 2,53% | 574,00 |
| 04.12.2025 | 16,61 | 17,32 | 16,60 | 17,20 | 3,96% | - |
| 03.12.2025 | 16,93 | 17,15 | 16,53 | 16,55 | -1,98% | 153,00 |
| 02.12.2025 | 16,47 | 16,92 | 16,38 | 16,88 | 2,40% | - |
| 01.12.2025 | 16,66 | 16,98 | 16,40 | 16,49 | -2,66% | 3.824,00 |
| 28.11.2025 | 17,21 | 17,26 | 16,93 | 16,94 | -1,60% | 212,00 |
| 27.11.2025 | 17,45 | 17,65 | 17,06 | 17,21 | -1,49% | 1.920,00 |
| 26.11.2025 | 17,53 | 17,79 | 16,74 | 17,47 | -0,65% | 270,00 |
| 25.11.2025 | 17,80 | 17,81 | 17,20 | 17,59 | 0,74% | 312,00 |
| 24.11.2025 | 17,06 | 18,07 | 16,70 | 17,46 | -2,21% | 877,00 |
| 21.11.2025 | 18,04 | 18,27 | 17,66 | 17,85 | 0,45% | 1.120,00 |
| 20.11.2025 | 18,76 | 19,13 | 17,70 | 17,77 | -4,87% | 920,00 |
| 19.11.2025 | 18,69 | 19,09 | 18,43 | 18,68 | -0,03% | - |
| 18.11.2025 | 18,67 | 19,13 | 18,31 | 18,69 | -0,45% | - |
| 17.11.2025 | 18,93 | 19,07 | 18,66 | 18,77 | -0,82% | - |
| 14.11.2025 | 19,31 | 19,49 | 18,50 | 18,93 | -2,82% | 200,00 |
| 13.11.2025 | 18,95 | 20,02 | 18,93 | 19,48 | 2,80% | 149,00 |
| 12.11.2025 | 20,29 | 20,48 | 18,78 | 18,95 | -6,90% | 299,00 |
| 11.11.2025 | 20,65 | 20,67 | 19,74 | 20,35 | -2,16% | 275,00 |
| 10.11.2025 | 20,73 | 21,21 | 20,68 | 20,80 | 0,63% | 200,00 |
| 07.11.2025 | 20,42 | 20,76 | 20,18 | 20,67 | 0,00% | - |
| 06.11.2025 | 21,26 | 21,29 | 20,25 | 20,67 | -2,87% | 250,00 |
| 05.11.2025 | 21,58 | 21,70 | 21,00 | 21,28 | -0,98% | - |
| 04.11.2025 | 22,40 | 22,42 | 21,46 | 21,49 | -3,46% | 124,00 |
| 03.11.2025 | 22,25 | 22,72 | 22,13 | 22,26 | 0,00% | - |
| 31.10.2025 | 22,41 | 22,72 | 22,18 | 22,26 | 0,18% | 25,00 |
| 30.10.2025 | 22,00 | 22,45 | 21,90 | 22,22 | 0,63% | 149,00 |
| 29.10.2025 | 22,58 | 22,74 | 21,88 | 22,08 | -2,08% | - |