15,645€
0,03%
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 | 15,58 | 15,84 | 15,42 | 15,42 | -1,41% | 623,00 |
| 26.06.2025 | 14,30 | 15,65 | 14,30 | 15,64 | 9,37% | 3.155,00 |
| 25.06.2025 | 13,85 | 14,36 | 13,85 | 14,30 | 3,10% | 550,00 |
| 24.06.2025 | 13,86 | 14,16 | 13,86 | 13,87 | -0,93% | 829,00 |
| 23.06.2025 | 14,71 | 14,71 | 13,91 | 14,00 | -1,89% | 2.421,00 |
| 20.06.2025 | 13,87 | 14,27 | 13,44 | 14,27 | 2,66% | 2.041,00 |
| 19.06.2025 | 14,12 | 14,30 | 13,90 | 13,90 | -2,73% | 5.070,00 |
| 18.06.2025 | 14,24 | 14,40 | 14,24 | 14,29 | 0,42% | 2.014,00 |
| 17.06.2025 | 14,27 | 14,27 | 14,18 | 14,23 | -1,25% | 7.444,00 |
| 16.06.2025 | 14,61 | 14,68 | 14,41 | 14,41 | -1,91% | 711,00 |
| 13.06.2025 | 14,40 | 14,69 | 14,31 | 14,69 | 1,38% | 240,00 |
| 12.06.2025 | 14,69 | 14,69 | 14,49 | 14,49 | -3,08% | 150,00 |
| 11.06.2025 | 14,10 | 14,97 | 14,10 | 14,95 | 5,06% | 2.212,00 |
| 10.06.2025 | 14,97 | 15,15 | 14,15 | 14,23 | -5,26% | 3.996,00 |
| 09.06.2025 | 15,22 | 15,22 | 15,00 | 15,02 | -3,03% | 1.130,00 |
| 06.06.2025 | 16,08 | 16,08 | 15,49 | 15,49 | -5,20% | 1.855,00 |
| 05.06.2025 | 15,18 | 16,34 | 15,18 | 16,34 | 8,14% | 1.095,00 |
| 04.06.2025 | 16,10 | 16,10 | 15,11 | 15,11 | -3,45% | 1.959,00 |
| 03.06.2025 | 15,74 | 15,88 | 15,28 | 15,65 | -0,76% | 3.863,00 |
| 02.06.2025 | 15,65 | 15,95 | 15,61 | 15,77 | -1,19% | 4.190,00 |
| 30.05.2025 | 15,89 | 15,96 | 15,54 | 15,96 | 1,33% | 2.974,00 |
| 29.05.2025 | 16,50 | 16,50 | 15,68 | 15,75 | -3,37% | 4.120,00 |
| 28.05.2025 | 16,24 | 16,79 | 16,18 | 16,30 | -0,79% | 7.974,00 |
| 27.05.2025 | 15,93 | 16,68 | 15,54 | 16,43 | 0,92% | 10.773,00 |
| 26.05.2025 | 15,01 | 16,28 | 15,01 | 16,28 | 8,53% | 14.503,00 |
| 23.05.2025 | 15,40 | 15,40 | 14,79 | 15,00 | -1,45% | 3.466,00 |
| 22.05.2025 | 14,20 | 15,22 | 14,20 | 15,22 | 5,99% | 4.271,00 |
| 21.05.2025 | 14,30 | 14,47 | 14,26 | 14,36 | -1,91% | 1.894,00 |
| 20.05.2025 | 12,43 | 14,64 | 12,43 | 14,64 | 15,64% | 5.225,00 |
| 19.05.2025 | 12,30 | 12,66 | 12,03 | 12,66 | 4,03% | 1.948,00 |
| 16.05.2025 | 11,68 | 12,17 | 11,68 | 12,17 | 2,70% | 665,00 |
| 15.05.2025 | 11,90 | 11,90 | 11,50 | 11,85 | 1,46% | 1.745,00 |
| 14.05.2025 | 11,55 | 11,68 | 11,34 | 11,68 | 0,17% | 3.512,00 |
| 13.05.2025 | 11,60 | 11,66 | 11,30 | 11,66 | -3,24% | 3.170,00 |
| 12.05.2025 | 12,80 | 12,80 | 11,58 | 12,05 | -2,67% | 3.863,00 |
| 09.05.2025 | 12,10 | 12,38 | 12,10 | 12,38 | 0,81% | 10,00 |
| 08.05.2025 | 11,92 | 12,36 | 11,92 | 12,28 | 0,82% | 500,00 |
| 07.05.2025 | 11,99 | 12,20 | 11,99 | 12,18 | 1,16% | 361,00 |
| 06.05.2025 | 12,00 | 12,06 | 12,00 | 12,04 | -1,55% | 1.065,00 |
| 05.05.2025 | 11,81 | 12,23 | 11,81 | 12,23 | 4,00% | 1.930,00 |
| 02.05.2025 | 11,33 | 11,76 | 11,33 | 11,76 | 1,64% | 70,00 |
| 30.04.2025 | 11,52 | 11,76 | 11,43 | 11,57 | 0,61% | 2.669,00 |
| 29.04.2025 | 11,24 | 11,50 | 11,24 | 11,50 | 1,95% | 240,00 |
| 28.04.2025 | 11,10 | 11,28 | 11,10 | 11,28 | 1,17% | 40,00 |
| 25.04.2025 | 10,68 | 11,15 | 10,68 | 11,15 | 2,11% | 1.313,00 |
| 24.04.2025 | 10,24 | 10,92 | 10,24 | 10,92 | 5,51% | 550,00 |
| 23.04.2025 | 10,50 | 10,50 | 10,21 | 10,35 | -1,24% | 3.520,00 |
| 22.04.2025 | 10,26 | 10,48 | 10,26 | 10,48 | 0,67% | 50,00 |
| 17.04.2025 | 10,41 | 10,41 | 10,41 | 10,41 | 1,17% | 500,00 |
| 16.04.2025 | 10,45 | 10,45 | 10,29 | 10,29 | -0,87% | 150,00 |
| 15.04.2025 | 10,11 | 10,38 | 10,11 | 10,38 | 5,22% | 45,00 |
| 14.04.2025 | 9,87 | 9,87 | 9,87 | 9,87 | -0,80% | - |
| 11.04.2025 | 10,08 | 10,08 | 9,95 | 9,95 | 1,02% | 202,00 |
| 10.04.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -0,96% | 30,00 |
| 09.04.2025 | 9,44 | 9,94 | 9,44 | 9,94 | 4,63% | 2.830,00 |
| 08.04.2025 | 9,31 | 9,90 | 9,31 | 9,50 | 3,26% | 218,00 |
| 07.04.2025 | 9,12 | 9,20 | 8,02 | 9,20 | -2,87% | 2.923,00 |
| 04.04.2025 | 10,21 | 10,21 | 9,38 | 9,47 | -6,08% | 2.199,00 |
| 03.04.2025 | 10,26 | 10,26 | 10,09 | 10,09 | -2,70% | 238,00 |
| 02.04.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -1,29% | - |
| 01.04.2025 | 10,31 | 10,50 | 10,31 | 10,50 | 6,58% | 500,00 |
| 31.03.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -2,07% | 252,00 |
| 28.03.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -0,74% | - |
| 27.03.2025 | 10,18 | 10,18 | 10,08 | 10,14 | -0,98% | 502,00 |
| 26.03.2025 | 10,03 | 10,24 | 10,03 | 10,24 | 1,99% | 100,00 |
| 25.03.2025 | 10,77 | 10,77 | 10,04 | 10,04 | -11,62% | 961,00 |
| 24.03.2025 | 11,25 | 11,41 | 11,25 | 11,36 | 3,27% | 1.500,00 |
| 21.03.2025 | 11,15 | 11,41 | 11,00 | 11,00 | 0,14% | 1.420,00 |
| 20.03.2025 | 11,45 | 11,45 | 10,98 | 10,98 | -2,66% | 50,00 |
| 19.03.2025 | 11,33 | 11,33 | 11,25 | 11,28 | 2,27% | 1.616,00 |
| 18.03.2025 | 11,05 | 11,05 | 11,03 | 11,03 | -1,78% | 150,00 |
| 17.03.2025 | 11,30 | 11,61 | 10,74 | 11,23 | 2,79% | 7.134,00 |
| 14.03.2025 | 9,72 | 11,04 | 9,72 | 10,93 | 11,98% | 7.019,00 |
| 13.03.2025 | 9,71 | 9,81 | 9,71 | 9,76 | -0,20% | 2.187,00 |
| 12.03.2025 | 9,84 | 9,84 | 9,30 | 9,78 | 1,83% | 7.334,00 |
| 11.03.2025 | 9,49 | 9,74 | 9,49 | 9,60 | 0,82% | 3.230,00 |
| 10.03.2025 | 9,90 | 10,01 | 9,52 | 9,52 | -0,29% | 3.904,00 |
| 07.03.2025 | 9,95 | 9,96 | 9,55 | 9,55 | -4,25% | 3.009,00 |
| 06.03.2025 | 10,10 | 10,41 | 9,97 | 9,97 | -0,81% | 1.238,00 |
| 05.03.2025 | 9,52 | 10,06 | 9,52 | 10,06 | 4,07% | 55,00 |
| 04.03.2025 | 10,01 | 10,09 | 9,64 | 9,66 | -2,27% | 337,00 |
| 03.03.2025 | 9,57 | 10,23 | 9,57 | 9,89 | 4,30% | 855,00 |
| 28.02.2025 | 9,67 | 9,67 | 9,48 | 9,48 | -2,39% | 1.101,00 |
| 27.02.2025 | 9,61 | 9,82 | 9,61 | 9,71 | 1,17% | 33,00 |
| 26.02.2025 | 9,55 | 9,60 | 9,54 | 9,60 | 5,45% | 122,00 |
| 25.02.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 0,07% | - |
| 24.02.2025 | 8,95 | 9,13 | 8,95 | 9,10 | 1,97% | 2,00 |
| 21.02.2025 | 8,71 | 8,92 | 8,71 | 8,92 | -0,56% | 4,00 |
| 20.02.2025 | 8,96 | 9,00 | 8,96 | 8,97 | 1,49% | 239,00 |
| 19.02.2025 | 8,61 | 8,84 | 8,61 | 8,84 | 1,77% | 50,00 |
| 18.02.2025 | 8,48 | 8,68 | 8,48 | 8,68 | 4,78% | 210,00 |
| 17.02.2025 | 7,91 | 8,29 | 7,91 | 8,29 | 3,96% | 1.160,00 |
| 14.02.2025 | 7,97 | 7,97 | 7,97 | 7,97 | 2,52% | - |
| 13.02.2025 | 7,44 | 7,78 | 7,44 | 7,78 | 5,77% | 200,00 |
| 12.02.2025 | 7,35 | 7,35 | 7,35 | 7,35 | 0,77% | - |
| 11.02.2025 | 7,30 | 7,30 | 7,30 | 7,30 | -0,11% | - |
| 10.02.2025 | 7,28 | 7,30 | 7,28 | 7,30 | -0,60% | 2,00 |
| 07.02.2025 | 7,35 | 7,35 | 7,35 | 7,35 | -2,29% | - |
| 06.02.2025 | 7,57 | 7,57 | 7,52 | 7,52 | -2,31% | 60,00 |
| 05.02.2025 | 7,58 | 7,70 | 7,58 | 7,70 | 0,84% | 1,00 |