12,505€
-0,20%
Echtzeit-Aktienkurs FINCANTIERI SPA O.N.
Bid:
Ask:
Aktienkurse zur FINCANTIERI SPA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 12,48 | 12,52 | 12,29 | 12,36 | -1,36% | 3.485,00 |
| 23.03.2026 | 12,27 | 12,97 | 12,21 | 12,53 | -1,80% | 13.250,00 |
| 20.03.2026 | 12,77 | 12,79 | 12,46 | 12,76 | 0,95% | 5.401,00 |
| 19.03.2026 | 12,98 | 12,98 | 12,56 | 12,64 | -3,59% | 9.772,00 |
| 18.03.2026 | 13,21 | 13,37 | 13,11 | 13,11 | 0,46% | 4.806,00 |
| 17.03.2026 | 13,20 | 13,20 | 12,88 | 13,05 | -1,51% | 14.330,00 |
| 16.03.2026 | 13,35 | 13,49 | 13,22 | 13,25 | 0,23% | 9.996,00 |
| 13.03.2026 | 13,61 | 13,61 | 13,22 | 13,22 | -3,92% | 9.315,00 |
| 12.03.2026 | 13,95 | 14,15 | 13,73 | 13,76 | 0,73% | 6.172,00 |
| 11.03.2026 | 13,88 | 13,96 | 13,61 | 13,66 | -3,33% | 6.233,00 |
| 10.03.2026 | 14,25 | 14,25 | 14,07 | 14,13 | 2,69% | 6.253,00 |
| 09.03.2026 | 13,54 | 13,86 | 13,50 | 13,76 | 0,00% | 9.656,00 |
| 06.03.2026 | 13,80 | 13,92 | 13,54 | 13,76 | 0,15% | 8.308,00 |
| 05.03.2026 | 14,27 | 14,35 | 13,58 | 13,74 | -3,98% | 10.254,00 |
| 04.03.2026 | 13,72 | 14,36 | 13,72 | 14,31 | 5,30% | 13.108,00 |
| 03.03.2026 | 14,19 | 14,19 | 13,59 | 13,59 | -5,03% | 28.318,00 |
| 02.03.2026 | 14,85 | 15,02 | 14,31 | 14,31 | -2,12% | 16.161,00 |
| 27.02.2026 | 14,50 | 14,62 | 14,45 | 14,62 | -0,95% | 4.237,00 |
| 26.02.2026 | 14,69 | 14,76 | 14,33 | 14,76 | 2,29% | 9.657,00 |
| 25.02.2026 | 14,86 | 14,86 | 14,36 | 14,43 | -2,76% | 18.909,00 |
| 24.02.2026 | 14,98 | 15,00 | 14,78 | 14,84 | -0,13% | 11.565,00 |
| 23.02.2026 | 14,88 | 15,15 | 14,82 | 14,86 | -0,80% | 7.615,00 |
| 20.02.2026 | 14,70 | 15,12 | 14,70 | 14,98 | 1,08% | 34.412,00 |
| 19.02.2026 | 14,94 | 15,32 | 14,56 | 14,82 | -10,40% | 130.595,00 |
| 18.02.2026 | 16,36 | 16,60 | 16,36 | 16,54 | 3,12% | 9.917,00 |
| 17.02.2026 | 16,56 | 16,56 | 15,97 | 16,04 | -3,55% | 9.275,00 |
| 16.02.2026 | 16,32 | 16,63 | 16,12 | 16,63 | 2,59% | 6.520,00 |
| 13.02.2026 | 16,29 | 16,33 | 16,05 | 16,21 | -2,82% | 7.996,00 |
| 12.02.2026 | 16,68 | 16,88 | 16,49 | 16,68 | 2,58% | 5.198,00 |
| 11.02.2026 | 16,01 | 16,35 | 15,97 | 16,26 | 0,00% | 4.701,00 |
| 10.02.2026 | 16,19 | 16,30 | 16,05 | 16,26 | -0,37% | 3.011,00 |
| 09.02.2026 | 15,93 | 16,32 | 15,91 | 16,32 | 4,15% | 3.024,00 |
| 06.02.2026 | 15,52 | 15,79 | 15,49 | 15,67 | 0,77% | 2.453,00 |
| 05.02.2026 | 15,45 | 15,69 | 15,22 | 15,55 | 0,00% | 19.487,00 |
| 04.02.2026 | 15,94 | 16,07 | 15,52 | 15,55 | -2,02% | 5.098,00 |
| 03.02.2026 | 15,98 | 16,10 | 15,78 | 15,87 | -0,56% | 3.473,00 |
| 02.02.2026 | 15,74 | 15,96 | 15,65 | 15,96 | -0,06% | 22.479,00 |
| 30.01.2026 | 16,50 | 16,50 | 15,92 | 15,97 | -3,33% | 16.392,00 |
| 29.01.2026 | 16,77 | 16,82 | 16,37 | 16,52 | -1,37% | 8.561,00 |
| 28.01.2026 | 16,67 | 17,02 | 16,61 | 16,75 | 0,54% | - |
| 27.01.2026 | 16,90 | 16,93 | 16,50 | 16,66 | 0,00% | 9.900,00 |
| 26.01.2026 | 16,93 | 16,93 | 16,56 | 16,66 | -2,46% | 12.619,00 |
| 23.01.2026 | 16,97 | 17,33 | 16,97 | 17,08 | 0,18% | 11.039,00 |
| 22.01.2026 | 17,99 | 18,25 | 16,91 | 17,05 | -8,33% | 36.719,00 |
| 21.01.2026 | 18,98 | 18,98 | 18,24 | 18,60 | -3,07% | 18.758,00 |
| 20.01.2026 | 19,48 | 19,48 | 18,86 | 19,19 | -2,59% | 8.623,00 |
| 19.01.2026 | 20,02 | 20,04 | 19,57 | 19,70 | 0,05% | 10.677,00 |
| 16.01.2026 | 19,14 | 19,94 | 19,14 | 19,69 | 2,13% | 4.927,00 |
| 15.01.2026 | 19,52 | 19,61 | 19,05 | 19,28 | 0,31% | 4.644,00 |
| 14.01.2026 | 19,51 | 19,56 | 18,85 | 19,22 | -0,47% | 27.994,00 |
| 13.01.2026 | 19,70 | 19,91 | 19,05 | 19,31 | -4,41% | 29.549,00 |
| 12.01.2026 | 20,14 | 20,40 | 19,95 | 20,20 | 3,80% | 16.199,00 |
| 09.01.2026 | 19,42 | 19,52 | 19,31 | 19,46 | 1,14% | 6.042,00 |
| 08.01.2026 | 19,68 | 19,85 | 19,10 | 19,24 | 0,00% | 22.815,00 |
| 07.01.2026 | 18,68 | 19,24 | 18,59 | 19,24 | 4,74% | 9.295,00 |
| 06.01.2026 | 18,58 | 18,72 | 18,18 | 18,37 | 0,05% | 11.374,00 |
| 05.01.2026 | 18,32 | 18,48 | 18,28 | 18,36 | 4,08% | 13.909,00 |
| 02.01.2026 | 16,87 | 17,71 | 16,87 | 17,64 | 6,14% | 13.126,00 |
| 30.12.2025 | 16,60 | 16,66 | 16,57 | 16,62 | -0,12% | 3.932,00 |
| 29.12.2025 | 16,46 | 16,64 | 16,30 | 16,64 | -0,24% | 9.699,00 |
| 23.12.2025 | 16,78 | 16,86 | 16,59 | 16,68 | 0,54% | 3.631,00 |
| 22.12.2025 | 16,47 | 16,63 | 16,33 | 16,59 | 1,90% | 3.555,00 |
| 19.12.2025 | 15,98 | 16,38 | 15,94 | 16,28 | 1,50% | 5.297,00 |
| 18.12.2025 | 15,74 | 16,04 | 15,50 | 16,04 | 2,36% | 5.362,00 |
| 17.12.2025 | 16,95 | 16,97 | 15,45 | 15,67 | -7,06% | 35.181,00 |
| 16.12.2025 | 17,53 | 17,54 | 16,67 | 16,86 | -8,02% | 43.568,00 |
| 15.12.2025 | 18,26 | 18,38 | 18,18 | 18,33 | -0,27% | 2.020,00 |
| 12.12.2025 | 18,58 | 18,58 | 18,33 | 18,38 | 0,16% | 7.367,00 |
| 11.12.2025 | 18,33 | 18,45 | 18,24 | 18,35 | 0,66% | 7.810,00 |
| 10.12.2025 | 18,84 | 18,89 | 18,17 | 18,23 | -4,80% | 16.026,00 |
| 09.12.2025 | 18,52 | 19,17 | 18,51 | 19,15 | 3,85% | 19.723,00 |
| 08.12.2025 | 18,23 | 18,46 | 18,11 | 18,44 | 4,18% | 22.245,00 |
| 05.12.2025 | 17,62 | 18,13 | 17,57 | 17,70 | 2,61% | 13.285,00 |
| 04.12.2025 | 16,90 | 17,32 | 16,87 | 17,25 | 3,42% | 15.199,00 |
| 03.12.2025 | 17,07 | 17,10 | 16,60 | 16,68 | -0,95% | 24.706,00 |
| 02.12.2025 | 16,59 | 16,94 | 16,51 | 16,84 | 0,78% | 6.315,00 |
| 01.12.2025 | 16,84 | 16,87 | 16,37 | 16,71 | -1,59% | 21.497,00 |
| 28.11.2025 | 17,09 | 17,13 | 16,98 | 16,98 | -2,13% | 2.142,00 |
| 27.11.2025 | 17,31 | 17,35 | 17,17 | 17,35 | -0,34% | 3.024,00 |
| 26.11.2025 | 17,59 | 17,59 | 16,85 | 17,41 | -0,40% | 15.799,00 |
| 25.11.2025 | 17,68 | 17,74 | 17,02 | 17,48 | -2,18% | 47.259,00 |
| 24.11.2025 | 17,78 | 18,05 | 17,72 | 17,87 | 0,51% | 13.770,00 |
| 21.11.2025 | 18,08 | 18,13 | 17,64 | 17,78 | -5,93% | 4.998,00 |
| 20.11.2025 | 18,98 | 19,07 | 18,63 | 18,90 | 0,85% | 7.346,00 |
| 19.11.2025 | 18,67 | 19,01 | 18,51 | 18,74 | 0,43% | 4.508,00 |
| 18.11.2025 | 18,46 | 19,07 | 18,46 | 18,66 | -1,32% | 8.883,00 |
| 17.11.2025 | 18,80 | 18,99 | 18,70 | 18,91 | -0,26% | 10.048,00 |
| 14.11.2025 | 19,37 | 19,37 | 18,50 | 18,96 | -2,82% | 16.667,00 |
| 13.11.2025 | 19,42 | 20,06 | 19,38 | 19,51 | 2,96% | 74.984,00 |
| 12.11.2025 | 20,16 | 20,48 | 18,86 | 18,95 | -5,34% | 54.912,00 |
| 11.11.2025 | 20,32 | 20,36 | 19,77 | 20,02 | -3,75% | 11.006,00 |
| 10.11.2025 | 20,90 | 21,20 | 20,76 | 20,80 | 0,68% | 50.882,00 |
| 07.11.2025 | 20,46 | 20,74 | 20,36 | 20,66 | 0,68% | 5.273,00 |
| 06.11.2025 | 21,33 | 21,33 | 20,25 | 20,52 | -5,26% | - |
| 05.11.2025 | 21,58 | 21,66 | 21,00 | 21,66 | 0,00% | 21.411,00 |
| 04.11.2025 | 22,10 | 22,10 | 21,62 | 21,66 | -3,65% | 7.289,00 |
| 03.11.2025 | 22,52 | 22,64 | 22,14 | 22,48 | 0,54% | 4.127,00 |
| 31.10.2025 | 22,62 | 22,74 | 22,34 | 22,36 | 0,45% | 11.453,00 |
| 30.10.2025 | 22,22 | 22,42 | 22,10 | 22,26 | 0,36% | 5.956,00 |
| 29.10.2025 | 22,60 | 22,78 | 21,88 | 22,18 | -1,60% | 23.268,00 |