15,700€
0,80%
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 | 15,63 | 15,89 | 15,16 | 15,70 | 0,80% | - |
| 26.06.2025 | 14,40 | 15,77 | 14,37 | 15,58 | 9,88% | - |
| 25.06.2025 | 14,08 | 14,50 | 13,97 | 14,18 | 0,75% | - |
| 24.06.2025 | 14,18 | 14,27 | 13,77 | 14,07 | -0,53% | 510,00 |
| 23.06.2025 | 14,89 | 14,89 | 13,77 | 14,15 | -5,29% | 95,00 |
| 20.06.2025 | 13,97 | 14,95 | 13,71 | 14,94 | 6,72% | 840,00 |
| 19.06.2025 | 14,12 | 14,35 | 13,89 | 14,00 | -1,72% | 396,00 |
| 18.06.2025 | 14,37 | 14,50 | 14,18 | 14,24 | -0,28% | 528,00 |
| 17.06.2025 | 14,38 | 14,57 | 14,12 | 14,28 | -1,35% | 365,00 |
| 16.06.2025 | 14,68 | 14,83 | 14,41 | 14,48 | -1,03% | 1.925,00 |
| 13.06.2025 | 14,15 | 14,72 | 14,15 | 14,63 | 1,18% | 450,00 |
| 12.06.2025 | 14,87 | 15,08 | 14,44 | 14,46 | -2,99% | 1.246,00 |
| 11.06.2025 | 14,21 | 15,02 | 14,20 | 14,90 | 4,75% | 3.094,00 |
| 10.06.2025 | 15,05 | 15,16 | 14,18 | 14,23 | -5,42% | 4.503,00 |
| 09.06.2025 | 15,47 | 15,50 | 14,98 | 15,04 | -1,67% | 1.559,00 |
| 06.06.2025 | 16,25 | 16,30 | 15,08 | 15,30 | -6,17% | 3.687,00 |
| 05.06.2025 | 15,18 | 16,38 | 15,18 | 16,30 | 7,45% | 2.880,00 |
| 04.06.2025 | 16,03 | 16,04 | 15,16 | 15,17 | -3,71% | 200,00 |
| 03.06.2025 | 15,50 | 16,03 | 15,25 | 15,76 | 0,45% | 360,00 |
| 02.06.2025 | 15,86 | 16,03 | 15,39 | 15,69 | -1,01% | 2.205,00 |
| 30.05.2025 | 15,91 | 15,99 | 15,55 | 15,85 | -0,35% | 1.523,00 |
| 29.05.2025 | 16,28 | 16,42 | 15,56 | 15,90 | -2,21% | 1.315,00 |
| 28.05.2025 | 16,48 | 16,75 | 15,98 | 16,26 | -1,16% | 7.628,00 |
| 27.05.2025 | 15,76 | 16,60 | 15,44 | 16,45 | 0,89% | 2.885,00 |
| 26.05.2025 | 14,84 | 16,49 | 14,82 | 16,31 | 9,83% | 3.306,00 |
| 23.05.2025 | 15,40 | 15,42 | 14,53 | 14,85 | -2,40% | 1.816,00 |
| 22.05.2025 | 14,17 | 15,28 | 14,15 | 15,21 | 6,14% | 856,00 |
| 21.05.2025 | 14,17 | 14,58 | 13,99 | 14,33 | -3,66% | 1.053,00 |
| 20.05.2025 | 12,63 | 14,88 | 12,55 | 14,88 | 17,96% | 2.310,00 |
| 19.05.2025 | 12,15 | 12,69 | 11,99 | 12,61 | 4,21% | 911,00 |
| 16.05.2025 | 11,78 | 12,24 | 11,71 | 12,10 | 3,37% | 1.980,00 |
| 15.05.2025 | 11,85 | 11,90 | 11,47 | 11,71 | -0,72% | 175,00 |
| 14.05.2025 | 11,52 | 11,91 | 11,25 | 11,79 | 2,43% | 4.694,00 |
| 13.05.2025 | 11,77 | 11,88 | 11,27 | 11,51 | -1,71% | 1.057,00 |
| 12.05.2025 | 12,65 | 12,65 | 11,23 | 11,71 | -4,33% | 4.650,00 |
| 09.05.2025 | 12,12 | 12,53 | 12,11 | 12,24 | 1,20% | 1.412,00 |
| 08.05.2025 | 11,92 | 12,28 | 11,92 | 12,10 | -2,30% | - |
| 07.05.2025 | 12,29 | 12,40 | 11,99 | 12,38 | 1,27% | 109,00 |
| 06.05.2025 | 12,23 | 12,31 | 11,78 | 12,23 | 0,82% | - |
| 05.05.2025 | 11,94 | 12,18 | 11,79 | 12,13 | 1,34% | 24,00 |
| 02.05.2025 | 11,62 | 11,98 | 11,46 | 11,97 | 3,95% | 200,00 |
| 30.04.2025 | 11,56 | 11,75 | 11,36 | 11,51 | -0,69% | 90,00 |
| 29.04.2025 | 11,28 | 11,60 | 11,26 | 11,59 | 2,66% | - |
| 28.04.2025 | 11,08 | 11,39 | 11,05 | 11,29 | 0,98% | 100,00 |
| 25.04.2025 | 10,81 | 11,19 | 10,76 | 11,18 | 3,42% | 765,00 |
| 24.04.2025 | 10,22 | 10,91 | 10,14 | 10,81 | 6,50% | 1.471,00 |
| 23.04.2025 | 10,64 | 10,66 | 10,11 | 10,15 | -2,92% | 300,00 |
| 22.04.2025 | 10,41 | 10,58 | 10,19 | 10,46 | 1,60% | - |
| 17.04.2025 | 10,49 | 10,52 | 10,20 | 10,29 | -0,72% | - |
| 16.04.2025 | 10,42 | 10,49 | 10,23 | 10,37 | -2,12% | 800,00 |
| 15.04.2025 | 10,17 | 10,64 | 10,16 | 10,59 | 4,03% | 765,00 |
| 14.04.2025 | 9,97 | 10,23 | 9,93 | 10,18 | 2,44% | - |
| 11.04.2025 | 10,14 | 10,19 | 9,65 | 9,94 | -1,12% | 750,00 |
| 10.04.2025 | 9,91 | 10,75 | 9,70 | 10,05 | 0,55% | - |
| 09.04.2025 | 9,40 | 10,33 | 9,37 | 10,00 | 5,71% | 600,00 |
| 08.04.2025 | 9,18 | 9,91 | 9,16 | 9,46 | 4,59% | 500,00 |
| 07.04.2025 | 9,13 | 9,49 | 7,98 | 9,04 | -4,44% | 1.197,00 |
| 04.04.2025 | 10,18 | 10,34 | 9,27 | 9,46 | -7,55% | - |
| 03.04.2025 | 10,16 | 10,43 | 10,03 | 10,23 | -2,41% | 588,00 |
| 02.04.2025 | 10,43 | 10,51 | 10,10 | 10,49 | 0,36% | - |
| 01.04.2025 | 10,43 | 10,55 | 10,19 | 10,45 | -0,12% | - |
| 31.03.2025 | 9,82 | 10,53 | 9,80 | 10,46 | 5,43% | 100,00 |
| 28.03.2025 | 10,26 | 10,26 | 9,89 | 9,92 | -2,97% | 200,00 |
| 27.03.2025 | 10,40 | 10,40 | 10,13 | 10,23 | -1,11% | - |
| 26.03.2025 | 10,06 | 10,50 | 10,06 | 10,34 | 2,66% | - |
| 25.03.2025 | 10,77 | 11,03 | 9,92 | 10,07 | -6,72% | 1.620,00 |
| 24.03.2025 | 11,25 | 11,38 | 10,72 | 10,80 | -4,43% | 35,00 |
| 21.03.2025 | 11,09 | 11,47 | 10,76 | 11,30 | 1,87% | 1.873,00 |
| 20.03.2025 | 11,51 | 11,57 | 10,97 | 11,09 | -3,94% | 1.839,00 |
| 19.03.2025 | 11,27 | 11,66 | 11,15 | 11,55 | 2,30% | 1.990,00 |
| 18.03.2025 | 11,20 | 11,29 | 10,78 | 11,29 | 0,98% | 950,00 |
| 17.03.2025 | 11,02 | 11,31 | 10,66 | 11,18 | 1,04% | 3.399,00 |
| 14.03.2025 | 9,79 | 11,38 | 9,73 | 11,06 | 13,66% | 1.091,00 |
| 13.03.2025 | 9,73 | 9,83 | 9,60 | 9,73 | -0,43% | 240,00 |
| 12.03.2025 | 9,84 | 9,87 | 9,29 | 9,77 | 0,29% | 152,00 |
| 11.03.2025 | 9,51 | 9,79 | 9,51 | 9,75 | 2,31% | 475,00 |
| 10.03.2025 | 9,82 | 9,96 | 9,47 | 9,53 | -1,76% | 635,00 |
| 07.03.2025 | 9,95 | 10,07 | 9,49 | 9,70 | -2,92% | - |
| 06.03.2025 | 10,14 | 10,46 | 9,89 | 9,99 | -1,21% | 100,00 |
| 05.03.2025 | 9,83 | 10,22 | 9,58 | 10,11 | 3,70% | 400,00 |
| 04.03.2025 | 10,05 | 10,16 | 9,57 | 9,75 | -1,31% | 65,00 |
| 03.03.2025 | 9,51 | 10,30 | 9,49 | 9,88 | 4,68% | - |
| 28.02.2025 | 9,62 | 9,73 | 9,36 | 9,44 | -2,65% | - |
| 27.02.2025 | 9,62 | 9,84 | 9,51 | 9,69 | 0,94% | - |
| 26.02.2025 | 9,62 | 9,68 | 9,43 | 9,60 | 0,32% | - |
| 25.02.2025 | 9,03 | 9,60 | 9,02 | 9,57 | 6,26% | - |
| 24.02.2025 | 9,08 | 9,13 | 8,87 | 9,01 | 1,21% | - |
| 21.02.2025 | 8,76 | 9,11 | 8,73 | 8,90 | 1,66% | - |
| 20.02.2025 | 8,93 | 9,02 | 8,72 | 8,76 | -1,73% | - |
| 19.02.2025 | 8,62 | 9,02 | 8,62 | 8,91 | 3,32% | - |
| 18.02.2025 | 8,44 | 8,85 | 8,44 | 8,62 | 1,88% | - |
| 17.02.2025 | 7,91 | 8,47 | 7,91 | 8,46 | 7,03% | - |
| 14.02.2025 | 7,95 | 8,05 | 7,89 | 7,91 | -0,52% | - |
| 13.02.2025 | 7,51 | 8,01 | 7,40 | 7,95 | 6,34% | - |
| 12.02.2025 | 7,35 | 7,48 | 7,34 | 7,48 | 1,67% | - |
| 11.02.2025 | 7,36 | 7,44 | 7,23 | 7,35 | -0,16% | - |
| 10.02.2025 | 7,33 | 7,41 | 7,26 | 7,36 | 0,85% | 130,00 |
| 07.02.2025 | 7,35 | 7,41 | 7,20 | 7,30 | -0,69% | - |
| 06.02.2025 | 7,59 | 7,63 | 7,34 | 7,35 | -3,08% | - |
| 05.02.2025 | 7,54 | 8,03 | 7,53 | 7,59 | 0,26% | - |