17,645€
1,41%
Echtzeit-Aktienkurs Banca Mediolanum S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Mediolanum S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 17,42 | 17,69 | 17,35 | 17,61 | 1,21% | 8,00 |
| 31.10.2025 | 17,34 | 17,52 | 17,26 | 17,40 | 0,23% | - |
| 30.10.2025 | 17,28 | 17,42 | 17,18 | 17,36 | 0,52% | - |
| 29.10.2025 | 17,12 | 17,35 | 17,07 | 17,27 | 0,85% | - |
| 28.10.2025 | 17,01 | 17,20 | 16,94 | 17,13 | 0,71% | 11,00 |
| 27.10.2025 | 16,85 | 17,06 | 16,85 | 17,01 | 0,92% | - |
| 24.10.2025 | 16,75 | 16,88 | 16,64 | 16,85 | 0,45% | 2,00 |
| 23.10.2025 | 16,70 | 16,82 | 16,68 | 16,78 | 0,30% | - |
| 22.10.2025 | 16,58 | 16,81 | 16,55 | 16,73 | 0,27% | - |
| 21.10.2025 | 16,69 | 16,84 | 16,59 | 16,68 | -0,03% | 4,00 |
| 20.10.2025 | 16,55 | 16,81 | 16,54 | 16,69 | 1,15% | - |
| 17.10.2025 | 16,79 | 16,79 | 16,07 | 16,50 | -2,08% | - |
| 16.10.2025 | 16,98 | 17,13 | 16,77 | 16,85 | -0,71% | - |
| 15.10.2025 | 17,26 | 17,35 | 16,96 | 16,97 | -1,85% | - |
| 14.10.2025 | 17,03 | 17,31 | 16,73 | 17,29 | 1,29% | 12,00 |
| 13.10.2025 | 16,88 | 17,22 | 16,88 | 17,07 | 0,74% | - |
| 10.10.2025 | 17,14 | 17,23 | 16,87 | 16,94 | -1,08% | 6,00 |
| 09.10.2025 | 17,08 | 17,21 | 16,97 | 17,13 | 0,35% | 2,00 |
| 08.10.2025 | 16,98 | 17,17 | 16,98 | 17,07 | 0,47% | - |
| 07.10.2025 | 16,96 | 17,19 | 16,80 | 16,99 | 0,06% | - |
| 06.10.2025 | 17,06 | 17,15 | 16,85 | 16,98 | -0,50% | 4,00 |
| 03.10.2025 | 16,94 | 17,23 | 16,93 | 17,06 | 0,77% | - |
| 02.10.2025 | 17,08 | 17,15 | 16,90 | 16,93 | -0,97% | - |
| 01.10.2025 | 17,07 | 17,10 | 16,82 | 17,10 | 0,06% | - |
| 30.09.2025 | 16,96 | 17,10 | 16,92 | 17,09 | 0,44% | 22,00 |
| 29.09.2025 | 16,96 | 17,09 | 16,96 | 17,01 | 0,32% | - |
| 26.09.2025 | 16,75 | 17,05 | 16,73 | 16,96 | 1,31% | - |
| 25.09.2025 | 16,78 | 16,80 | 16,59 | 16,74 | -0,36% | - |
| 24.09.2025 | 16,83 | 16,95 | 16,71 | 16,80 | -0,50% | 2,00 |
| 23.09.2025 | 17,05 | 17,09 | 16,86 | 16,88 | -1,03% | - |
| 22.09.2025 | 17,02 | 17,15 | 16,85 | 17,06 | 0,18% | 11,00 |
| 19.09.2025 | 16,84 | 17,03 | 16,83 | 17,03 | 1,07% | 2,00 |
| 18.09.2025 | 16,77 | 16,94 | 16,71 | 16,85 | 0,48% | - |
| 17.09.2025 | 17,13 | 17,22 | 16,69 | 16,77 | -2,10% | - |
| 16.09.2025 | 17,43 | 17,46 | 17,07 | 17,13 | -1,69% | 227,00 |
| 15.09.2025 | 17,38 | 17,53 | 17,37 | 17,42 | 0,43% | 7,00 |
| 12.09.2025 | 17,32 | 17,38 | 17,16 | 17,35 | 0,90% | - |
| 11.09.2025 | 17,09 | 17,28 | 17,07 | 17,19 | 0,44% | - |
| 10.09.2025 | 17,17 | 17,33 | 17,10 | 17,12 | -0,23% | - |
| 09.09.2025 | 17,08 | 17,28 | 16,99 | 17,16 | 0,53% | - |
| 08.09.2025 | 17,02 | 17,14 | 16,98 | 17,07 | 0,32% | - |
| 05.09.2025 | 17,23 | 17,35 | 16,87 | 17,01 | -1,25% | - |
| 04.09.2025 | 16,82 | 17,27 | 16,78 | 17,23 | 2,50% | - |
| 03.09.2025 | 16,84 | 16,93 | 16,66 | 16,81 | -0,30% | - |
| 02.09.2025 | 17,24 | 17,24 | 16,70 | 16,86 | -2,20% | 3,00 |
| 01.09.2025 | 17,31 | 17,38 | 17,13 | 17,24 | -0,43% | 9,00 |
| 29.08.2025 | 17,25 | 17,34 | 17,18 | 17,31 | 0,23% | 131,00 |
| 28.08.2025 | 17,17 | 17,29 | 17,06 | 17,27 | 0,64% | 16,00 |
| 27.08.2025 | 17,61 | 17,61 | 17,02 | 17,16 | -2,47% | 2,00 |
| 26.08.2025 | 17,57 | 17,60 | 17,33 | 17,60 | 0,17% | - |
| 25.08.2025 | 17,50 | 17,66 | 17,35 | 17,57 | 0,43% | - |
| 22.08.2025 | 17,47 | 17,57 | 17,34 | 17,49 | 0,09% | - |
| 21.08.2025 | 17,41 | 17,53 | 17,32 | 17,48 | 0,37% | 3,00 |
| 20.08.2025 | 17,17 | 17,51 | 17,12 | 17,41 | 1,34% | 9,00 |
| 19.08.2025 | 17,15 | 17,38 | 17,14 | 17,18 | 0,17% | - |
| 18.08.2025 | 17,17 | 17,21 | 17,04 | 17,15 | -0,15% | - |
| 15.08.2025 | 17,17 | 17,22 | 17,03 | 17,18 | 0,12% | - |
| 14.08.2025 | 16,74 | 17,17 | 16,67 | 17,16 | 2,45% | 2,00 |
| 13.08.2025 | 16,81 | 16,94 | 16,70 | 16,75 | -0,36% | - |
| 12.08.2025 | 16,68 | 16,88 | 16,68 | 16,81 | 0,75% | - |
| 11.08.2025 | 16,63 | 16,76 | 16,52 | 16,68 | -0,21% | - |
| 08.08.2025 | 16,43 | 16,73 | 16,41 | 16,72 | 1,73% | 3,00 |
| 07.08.2025 | 16,01 | 16,46 | 16,01 | 16,43 | 2,59% | - |
| 06.08.2025 | 15,74 | 16,06 | 15,74 | 16,02 | 1,78% | 100,00 |
| 05.08.2025 | 15,60 | 15,78 | 15,60 | 15,74 | 0,93% | 2,00 |
| 04.08.2025 | 15,13 | 15,67 | 15,13 | 15,59 | 2,60% | 19,00 |
| 01.08.2025 | 15,46 | 15,50 | 15,01 | 15,20 | -1,71% | - |
| 31.07.2025 | 15,35 | 15,61 | 15,15 | 15,46 | 0,75% | - |
| 30.07.2025 | 15,24 | 15,38 | 15,13 | 15,35 | 0,62% | - |
| 29.07.2025 | 14,97 | 15,43 | 14,96 | 15,25 | 2,07% | - |
| 28.07.2025 | 15,06 | 15,24 | 14,90 | 14,94 | -0,83% | - |
| 25.07.2025 | 15,05 | 15,11 | 14,96 | 15,07 | 0,10% | - |
| 24.07.2025 | 15,21 | 15,22 | 15,03 | 15,05 | -1,02% | 14,00 |
| 23.07.2025 | 14,78 | 15,23 | 14,78 | 15,21 | 2,84% | - |
| 22.07.2025 | 14,84 | 14,89 | 14,64 | 14,79 | -0,34% | 2,00 |
| 21.07.2025 | 14,83 | 14,93 | 14,80 | 14,84 | 0,07% | - |
| 18.07.2025 | 14,81 | 14,92 | 14,77 | 14,83 | 0,14% | 39,00 |
| 17.07.2025 | 14,71 | 14,82 | 14,58 | 14,81 | 0,61% | - |
| 16.07.2025 | 14,60 | 14,76 | 14,52 | 14,72 | 0,75% | - |
| 15.07.2025 | 14,64 | 14,80 | 14,58 | 14,61 | -0,14% | - |
| 14.07.2025 | 14,55 | 14,66 | 14,37 | 14,63 | -0,10% | - |
| 11.07.2025 | 14,71 | 14,71 | 14,47 | 14,64 | -0,51% | - |
| 10.07.2025 | 14,92 | 14,95 | 14,71 | 14,72 | -1,47% | - |
| 09.07.2025 | 14,63 | 15,05 | 14,60 | 14,94 | 2,12% | - |
| 08.07.2025 | 14,45 | 14,66 | 14,45 | 14,63 | 1,21% | - |
| 07.07.2025 | 14,27 | 14,55 | 14,26 | 14,45 | 1,44% | - |
| 04.07.2025 | 14,40 | 14,42 | 14,22 | 14,25 | -0,97% | - |
| 03.07.2025 | 14,41 | 14,43 | 14,29 | 14,39 | 0,03% | 2,00 |
| 02.07.2025 | 14,34 | 14,45 | 14,26 | 14,38 | 0,24% | - |
| 01.07.2025 | 14,65 | 14,68 | 14,30 | 14,35 | -2,05% | - |
| 30.06.2025 | 14,61 | 14,67 | 14,51 | 14,65 | 0,38% | - |
| 27.06.2025 | 14,57 | 14,64 | 14,49 | 14,59 | 0,21% | - |
| 26.06.2025 | 14,37 | 14,56 | 14,37 | 14,56 | 1,32% | - |
| 25.06.2025 | 14,52 | 14,54 | 14,29 | 14,37 | -1,03% | - |
| 24.06.2025 | 14,15 | 14,54 | 14,15 | 14,52 | 3,16% | - |
| 23.06.2025 | 14,15 | 14,16 | 13,90 | 14,08 | -0,57% | 35,00 |
| 20.06.2025 | 14,08 | 14,30 | 14,04 | 14,16 | 0,57% | 8,00 |
| 19.06.2025 | 14,13 | 14,14 | 13,92 | 14,08 | -0,35% | - |
| 18.06.2025 | 14,04 | 14,20 | 14,03 | 14,13 | 0,78% | 47,00 |
| 17.06.2025 | 14,18 | 14,19 | 13,96 | 14,02 | -1,27% | - |