19,685€
-0,25%
Echtzeit-Aktienkurs Banca Mediolanum S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Mediolanum S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 19,74 | 19,95 | 19,65 | 19,72 | -0,08% | - |
| 29.01.2026 | 19,83 | 20,01 | 19,61 | 19,74 | -0,55% | 97,00 |
| 28.01.2026 | 19,83 | 20,00 | 19,58 | 19,85 | -0,08% | - |
| 27.01.2026 | 19,52 | 20,05 | 19,52 | 19,86 | 1,82% | - |
| 26.01.2026 | 19,46 | 19,56 | 19,40 | 19,51 | -0,05% | - |
| 23.01.2026 | 19,61 | 19,62 | 19,38 | 19,52 | -0,43% | - |
| 22.01.2026 | 19,30 | 19,81 | 19,23 | 19,60 | 1,58% | - |
| 21.01.2026 | 19,28 | 19,38 | 18,91 | 19,30 | 0,29% | 127,00 |
| 20.01.2026 | 19,52 | 19,52 | 19,14 | 19,24 | -1,43% | 6,00 |
| 19.01.2026 | 19,78 | 19,78 | 19,22 | 19,52 | -1,26% | - |
| 16.01.2026 | 19,68 | 19,79 | 19,52 | 19,77 | 0,33% | 24,00 |
| 15.01.2026 | 19,95 | 20,08 | 19,69 | 19,71 | -1,15% | - |
| 14.01.2026 | 19,74 | 20,01 | 19,73 | 19,94 | 0,76% | 2,00 |
| 13.01.2026 | 19,69 | 19,87 | 19,59 | 19,79 | 0,56% | - |
| 12.01.2026 | 19,71 | 19,71 | 19,42 | 19,68 | -0,20% | 2,00 |
| 09.01.2026 | 19,91 | 19,95 | 19,56 | 19,72 | -0,71% | 1,00 |
| 08.01.2026 | 19,73 | 19,94 | 19,59 | 19,86 | 0,38% | - |
| 07.01.2026 | 19,88 | 19,91 | 19,58 | 19,78 | -0,38% | - |
| 06.01.2026 | 19,90 | 20,19 | 19,83 | 19,86 | -0,05% | - |
| 05.01.2026 | 19,71 | 19,95 | 19,65 | 19,87 | 1,04% | - |
| 02.01.2026 | 19,61 | 19,75 | 19,43 | 19,66 | 1,03% | - |
| 30.12.2025 | 19,36 | 19,46 | 19,29 | 19,46 | 0,52% | 2,00 |
| 29.12.2025 | 19,39 | 19,43 | 19,27 | 19,36 | 0,00% | 2,00 |
| 23.12.2025 | 19,36 | 19,39 | 19,15 | 19,36 | 0,03% | - |
| 22.12.2025 | 19,28 | 19,40 | 19,25 | 19,36 | 0,21% | - |
| 19.12.2025 | 19,11 | 19,35 | 19,11 | 19,32 | 0,99% | 52,00 |
| 18.12.2025 | 18,90 | 19,23 | 18,87 | 19,13 | 0,68% | - |
| 17.12.2025 | 18,99 | 19,11 | 18,96 | 19,00 | 0,42% | - |
| 16.12.2025 | 18,92 | 19,02 | 18,81 | 18,92 | 0,21% | - |
| 15.12.2025 | 18,48 | 18,94 | 18,47 | 18,88 | 1,40% | - |
| 12.12.2025 | 18,78 | 18,85 | 18,59 | 18,62 | -0,80% | - |
| 11.12.2025 | 18,74 | 18,80 | 18,59 | 18,77 | 0,43% | - |
| 10.12.2025 | 18,69 | 18,74 | 18,36 | 18,69 | -0,16% | - |
| 09.12.2025 | 18,12 | 18,77 | 18,12 | 18,72 | 3,14% | 3,00 |
| 08.12.2025 | 18,16 | 18,35 | 18,07 | 18,15 | -0,06% | 2,00 |
| 05.12.2025 | 18,44 | 18,53 | 18,08 | 18,16 | -1,44% | - |
| 04.12.2025 | 18,53 | 18,67 | 18,24 | 18,42 | -0,57% | - |
| 03.12.2025 | 18,73 | 18,84 | 18,44 | 18,53 | -1,23% | 141,00 |
| 02.12.2025 | 18,46 | 18,84 | 18,43 | 18,76 | 1,43% | 2,00 |
| 01.12.2025 | 18,46 | 18,50 | 18,19 | 18,49 | 0,14% | 164,00 |
| 28.11.2025 | 18,47 | 18,49 | 18,34 | 18,47 | 0,05% | 11,00 |
| 27.11.2025 | 18,36 | 18,51 | 18,31 | 18,46 | 0,44% | 3,00 |
| 26.11.2025 | 18,16 | 18,41 | 18,08 | 18,38 | 1,49% | - |
| 25.11.2025 | 18,12 | 18,25 | 17,86 | 18,11 | -0,03% | - |
| 24.11.2025 | 18,00 | 18,23 | 17,87 | 18,11 | -1,74% | - |
| 21.11.2025 | 18,27 | 18,58 | 18,25 | 18,43 | 0,66% | - |
| 20.11.2025 | 18,72 | 18,84 | 18,28 | 18,31 | -2,29% | - |
| 19.11.2025 | 18,42 | 18,75 | 18,18 | 18,74 | 1,49% | 200,00 |
| 18.11.2025 | 18,65 | 18,71 | 18,32 | 18,47 | -1,07% | - |
| 17.11.2025 | 18,86 | 19,08 | 18,66 | 18,67 | -1,16% | 3,00 |
| 14.11.2025 | 19,08 | 19,10 | 18,61 | 18,89 | -1,20% | - |
| 13.11.2025 | 19,28 | 19,32 | 19,08 | 19,12 | -0,70% | - |
| 12.11.2025 | 18,99 | 19,28 | 18,97 | 19,25 | 2,18% | - |
| 11.11.2025 | 18,74 | 19,08 | 18,64 | 18,84 | 0,56% | - |
| 10.11.2025 | 18,20 | 18,75 | 18,20 | 18,74 | 3,71% | 103,00 |
| 07.11.2025 | 17,85 | 18,16 | 17,75 | 18,07 | 1,15% | - |
| 06.11.2025 | 17,47 | 18,18 | 17,20 | 17,86 | 2,06% | 65,00 |
| 05.11.2025 | 17,62 | 17,62 | 17,35 | 17,50 | -0,60% | - |
| 04.11.2025 | 17,64 | 17,71 | 17,11 | 17,61 | -0,03% | - |
| 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% | - |