12,430€
-1,97%
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 | 12,68 | 12,68 | 12,68 | 12,68 | 1,77% | - |
| 23.03.2026 | 12,46 | 12,46 | 12,46 | 12,46 | -1,58% | 2,00 |
| 20.03.2026 | 12,57 | 12,68 | 12,57 | 12,66 | -0,39% | 1.675,00 |
| 19.03.2026 | 13,00 | 13,00 | 12,71 | 12,71 | -4,00% | 50,00 |
| 18.03.2026 | 12,95 | 13,24 | 12,95 | 13,24 | 0,76% | 4,00 |
| 17.03.2026 | 13,14 | 13,14 | 13,14 | 13,14 | -1,28% | - |
| 16.03.2026 | 13,19 | 13,31 | 13,19 | 13,31 | -0,22% | 660,00 |
| 13.03.2026 | 13,83 | 13,83 | 13,34 | 13,34 | -1,40% | 125,00 |
| 12.03.2026 | 13,53 | 13,53 | 13,53 | 13,53 | -2,52% | - |
| 11.03.2026 | 13,88 | 13,88 | 13,88 | 13,88 | -1,14% | - |
| 10.03.2026 | 13,93 | 14,13 | 13,93 | 14,04 | 1,59% | 107,00 |
| 09.03.2026 | 13,69 | 13,82 | 13,60 | 13,82 | 1,17% | 707,00 |
| 06.03.2026 | 13,46 | 13,66 | 13,46 | 13,66 | -3,53% | 50,00 |
| 05.03.2026 | 14,27 | 14,32 | 14,16 | 14,16 | 3,51% | 284,00 |
| 04.03.2026 | 13,68 | 13,68 | 13,68 | 13,68 | 0,00% | - |
| 03.03.2026 | 14,33 | 14,33 | 13,58 | 13,68 | -5,33% | 120,00 |
| 02.03.2026 | 14,52 | 14,52 | 14,45 | 14,45 | -0,48% | 2.414,00 |
| 27.02.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 0,48% | 10,00 |
| 26.02.2026 | 14,29 | 14,45 | 14,29 | 14,45 | 0,70% | 700,00 |
| 25.02.2026 | 14,70 | 14,70 | 14,35 | 14,35 | -3,82% | 203,00 |
| 24.02.2026 | 14,72 | 14,92 | 14,72 | 14,92 | -1,26% | 300,00 |
| 23.02.2026 | 15,16 | 15,16 | 15,11 | 15,11 | 4,28% | 1.012,00 |
| 20.02.2026 | 14,49 | 14,49 | 14,49 | 14,49 | -1,76% | - |
| 19.02.2026 | 15,73 | 15,73 | 14,60 | 14,75 | -6,94% | 1.942,00 |
| 18.02.2026 | 16,05 | 16,05 | 15,85 | 15,85 | -1,67% | 1.000,00 |
| 17.02.2026 | 16,52 | 16,52 | 15,96 | 16,12 | -1,95% | 260,00 |
| 16.02.2026 | 16,11 | 16,44 | 16,11 | 16,44 | 1,73% | 1.278,00 |
| 13.02.2026 | 16,34 | 16,34 | 16,16 | 16,16 | -3,35% | 152,00 |
| 12.02.2026 | 16,01 | 16,72 | 16,01 | 16,72 | 3,34% | 1.061,00 |
| 11.02.2026 | 16,00 | 16,31 | 15,98 | 16,18 | -0,55% | 389,00 |
| 10.02.2026 | 16,27 | 16,27 | 16,27 | 16,27 | 0,43% | 5,00 |
| 09.02.2026 | 15,58 | 16,20 | 15,58 | 16,20 | 2,92% | 736,00 |
| 06.02.2026 | 15,37 | 15,74 | 15,37 | 15,74 | 2,14% | 30,00 |
| 05.02.2026 | 15,49 | 15,49 | 15,41 | 15,41 | -2,90% | 211,00 |
| 04.02.2026 | 15,86 | 15,87 | 15,86 | 15,87 | 0,63% | 3,00 |
| 03.02.2026 | 15,77 | 15,77 | 15,77 | 15,77 | 0,70% | - |
| 02.02.2026 | 15,91 | 15,91 | 15,66 | 15,66 | -2,19% | 2.568,00 |
| 30.01.2026 | 16,62 | 16,62 | 16,00 | 16,01 | -4,07% | 1.628,00 |
| 29.01.2026 | 16,66 | 16,85 | 16,50 | 16,69 | -0,36% | 1.057,00 |
| 28.01.2026 | 16,57 | 16,91 | 16,57 | 16,75 | 1,21% | 752,00 |
| 27.01.2026 | 16,54 | 16,55 | 16,54 | 16,55 | -0,54% | 2,00 |
| 26.01.2026 | 17,08 | 17,08 | 16,56 | 16,64 | -3,54% | 745,00 |
| 23.01.2026 | 16,83 | 17,26 | 16,83 | 17,25 | 0,35% | 162,00 |
| 22.01.2026 | 18,37 | 18,37 | 17,19 | 17,19 | -6,47% | 370,00 |
| 21.01.2026 | 19,09 | 19,09 | 18,38 | 18,38 | -4,67% | 525,00 |
| 20.01.2026 | 19,43 | 19,43 | 19,28 | 19,28 | -3,26% | 760,00 |
| 19.01.2026 | 19,66 | 19,93 | 19,66 | 19,93 | -0,05% | 235,00 |
| 16.01.2026 | 19,07 | 19,94 | 19,07 | 19,94 | 3,21% | 201,00 |
| 15.01.2026 | 19,20 | 19,32 | 19,20 | 19,32 | 1,68% | 514,00 |
| 14.01.2026 | 19,29 | 19,29 | 19,00 | 19,00 | -2,06% | 550,00 |
| 13.01.2026 | 20,10 | 20,10 | 19,40 | 19,40 | -4,81% | 20,00 |
| 12.01.2026 | 19,51 | 20,38 | 19,51 | 20,38 | 4,51% | 1.070,00 |
| 09.01.2026 | 19,59 | 19,60 | 19,50 | 19,50 | -0,31% | 200,00 |
| 08.01.2026 | 19,27 | 19,99 | 19,27 | 19,56 | 7,12% | 1.517,00 |
| 07.01.2026 | 18,26 | 18,26 | 18,26 | 18,26 | -0,76% | - |
| 06.01.2026 | 18,32 | 18,47 | 18,15 | 18,40 | 0,33% | 451,00 |
| 05.01.2026 | 17,60 | 18,34 | 17,60 | 18,34 | 5,46% | 50,00 |
| 02.01.2026 | 16,96 | 17,39 | 16,96 | 17,39 | 5,01% | 250,00 |
| 30.12.2025 | 16,44 | 16,56 | 16,44 | 16,56 | 0,67% | 280,00 |
| 29.12.2025 | 16,88 | 16,88 | 16,45 | 16,45 | -1,56% | 445,00 |
| 23.12.2025 | 16,55 | 16,71 | 16,55 | 16,71 | 1,46% | 180,00 |
| 22.12.2025 | 16,23 | 16,47 | 16,19 | 16,47 | 2,94% | 1.002,00 |
| 19.12.2025 | 15,84 | 16,00 | 15,84 | 16,00 | 0,63% | 600,00 |
| 18.12.2025 | 15,55 | 15,95 | 15,55 | 15,90 | 1,53% | 510,00 |
| 17.12.2025 | 16,76 | 16,92 | 15,66 | 15,66 | -6,23% | 1.822,00 |
| 16.12.2025 | 17,88 | 17,88 | 16,70 | 16,70 | -8,44% | 324,00 |
| 15.12.2025 | 18,24 | 18,24 | 18,24 | 18,24 | -0,87% | - |
| 12.12.2025 | 18,28 | 18,40 | 18,28 | 18,40 | 0,33% | 23,00 |
| 11.12.2025 | 18,21 | 18,39 | 18,21 | 18,34 | -3,58% | 3,00 |
| 10.12.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -0,47% | 200,00 |
| 09.12.2025 | 18,63 | 19,11 | 18,63 | 19,11 | 3,35% | 420,00 |
| 08.12.2025 | 17,75 | 18,49 | 17,75 | 18,49 | 3,24% | 310,00 |
| 05.12.2025 | 17,31 | 18,07 | 17,31 | 17,91 | 4,31% | 650,00 |
| 04.12.2025 | 16,53 | 17,17 | 16,53 | 17,17 | 4,12% | 1,00 |
| 03.12.2025 | 16,81 | 16,95 | 16,49 | 16,49 | -0,48% | 582,00 |
| 02.12.2025 | 16,37 | 16,57 | 16,37 | 16,57 | 0,00% | 6,00 |
| 01.12.2025 | 16,73 | 16,73 | 16,41 | 16,57 | -3,16% | 1.543,00 |
| 28.11.2025 | 17,11 | 17,11 | 17,11 | 17,11 | -0,64% | - |
| 27.11.2025 | 17,27 | 17,27 | 17,22 | 17,22 | -0,06% | 194,00 |
| 26.11.2025 | 17,49 | 17,50 | 16,95 | 17,23 | -1,49% | 1.145,00 |
| 25.11.2025 | 17,70 | 17,70 | 17,32 | 17,49 | -1,85% | 597,00 |
| 24.11.2025 | 16,84 | 17,92 | 16,70 | 17,82 | 1,83% | 5.357,00 |
| 21.11.2025 | 18,02 | 18,02 | 17,50 | 17,50 | -3,10% | 650,00 |
| 20.11.2025 | 18,64 | 18,79 | 18,06 | 18,06 | -2,54% | 1.450,00 |
| 19.11.2025 | 18,61 | 18,61 | 18,53 | 18,53 | -0,70% | 300,00 |
| 18.11.2025 | 18,59 | 18,66 | 18,59 | 18,66 | -0,96% | 300,00 |
| 17.11.2025 | 18,84 | 18,84 | 18,84 | 18,84 | -0,48% | - |
| 14.11.2025 | 19,21 | 19,21 | 18,91 | 18,93 | -4,15% | 2.977,00 |
| 13.11.2025 | 18,83 | 19,96 | 18,83 | 19,75 | 5,22% | 1.344,00 |
| 12.11.2025 | 20,14 | 20,14 | 18,77 | 18,77 | -5,82% | 1.681,00 |
| 11.11.2025 | 20,58 | 20,58 | 19,80 | 19,93 | -3,63% | 1.633,00 |
| 10.11.2025 | 20,64 | 21,06 | 20,64 | 20,68 | 1,97% | 3.114,00 |
| 07.11.2025 | 20,40 | 20,64 | 20,28 | 20,28 | -1,07% | 1.036,00 |
| 06.11.2025 | 21,10 | 21,10 | 20,50 | 20,50 | -2,94% | 676,00 |
| 05.11.2025 | 21,42 | 21,42 | 21,00 | 21,12 | -3,12% | 12.708,00 |
| 04.11.2025 | 22,28 | 22,28 | 21,80 | 21,80 | -3,02% | 1.285,00 |
| 03.11.2025 | 22,16 | 22,48 | 22,16 | 22,48 | 0,72% | 2.201,00 |
| 31.10.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 0,36% | - |
| 30.10.2025 | 22,10 | 22,24 | 22,10 | 22,24 | 0,82% | 157,00 |
| 29.10.2025 | 22,48 | 22,48 | 21,92 | 22,06 | -1,96% | 2.231,00 |