23,100€
1,16%
Echtzeit-Aktienkurs Banca Mediolanum S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Mediolanum S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 22,85 | 23,21 | 22,85 | 23,11 | 1,20% | - |
| 30.07.2026 | 22,29 | 22,86 | 22,26 | 22,84 | 2,42% | - |
| 29.07.2026 | 22,71 | 22,72 | 22,19 | 22,30 | -1,91% | - |
| 28.07.2026 | 22,85 | 22,91 | 22,39 | 22,73 | -0,87% | - |
| 27.07.2026 | 22,70 | 23,15 | 22,64 | 22,93 | 1,08% | 10,00 |
| 24.07.2026 | 22,50 | 22,89 | 22,42 | 22,69 | 0,76% | - |
| 23.07.2026 | 22,90 | 22,94 | 22,35 | 22,52 | -1,81% | - |
| 22.07.2026 | 22,44 | 22,97 | 22,30 | 22,93 | 2,25% | - |
| 21.07.2026 | 22,30 | 22,47 | 22,23 | 22,43 | 0,40% | 12,00 |
| 20.07.2026 | 22,38 | 22,57 | 22,18 | 22,34 | -0,18% | - |
| 17.07.2026 | 22,11 | 22,45 | 22,11 | 22,38 | -0,29% | - |
| 16.07.2026 | 22,58 | 22,66 | 22,34 | 22,44 | -0,47% | - |
| 15.07.2026 | 22,66 | 22,67 | 22,34 | 22,55 | -0,16% | 55,00 |
| 14.07.2026 | 22,36 | 23,00 | 22,19 | 22,58 | 0,42% | - |
| 13.07.2026 | 22,38 | 22,71 | 21,83 | 22,49 | 0,51% | - |
| 10.07.2026 | 22,26 | 22,44 | 22,11 | 22,37 | 0,86% | - |
| 09.07.2026 | 22,27 | 22,38 | 21,99 | 22,18 | -0,43% | - |
| 08.07.2026 | 22,42 | 22,42 | 21,69 | 22,28 | -0,98% | - |
| 07.07.2026 | 22,58 | 22,81 | 22,34 | 22,50 | -0,86% | 5,00 |
| 06.07.2026 | 22,60 | 22,87 | 22,55 | 22,69 | 0,40% | - |
| 03.07.2026 | 22,55 | 22,62 | 22,38 | 22,60 | 0,62% | - |
| 02.07.2026 | 21,87 | 22,49 | 21,73 | 22,46 | 3,12% | - |
| 01.07.2026 | 21,72 | 21,93 | 21,51 | 21,78 | -0,09% | - |
| 30.06.2026 | 21,62 | 21,81 | 21,51 | 21,80 | 2,08% | - |
| 29.06.2026 | 21,59 | 21,74 | 21,23 | 21,36 | -1,04% | - |
| 26.06.2026 | 22,02 | 22,02 | 21,50 | 21,58 | -2,13% | - |
| 25.06.2026 | 22,02 | 22,15 | 21,81 | 22,05 | 0,94% | - |
| 24.06.2026 | 21,95 | 22,13 | 21,64 | 21,85 | -0,41% | - |
| 23.06.2026 | 21,98 | 22,16 | 21,76 | 21,94 | -1,44% | - |
| 22.06.2026 | 21,98 | 22,26 | 21,96 | 22,26 | 1,23% | - |
| 19.06.2026 | 21,91 | 22,13 | 21,73 | 21,99 | 0,59% | - |
| 18.06.2026 | 21,95 | 22,26 | 21,82 | 21,86 | -0,14% | - |
| 17.06.2026 | 21,55 | 22,14 | 21,52 | 21,89 | 1,34% | 23,00 |
| 16.06.2026 | 21,21 | 21,75 | 21,18 | 21,60 | 1,98% | 8,00 |
| 15.06.2026 | 20,69 | 21,30 | 20,69 | 21,18 | 2,74% | - |
| 12.06.2026 | 20,32 | 20,69 | 20,23 | 20,61 | 1,80% | - |
| 11.06.2026 | 19,84 | 20,33 | 19,81 | 20,25 | 2,04% | - |
| 10.06.2026 | 19,64 | 20,04 | 19,64 | 19,84 | 0,37% | - |
| 09.06.2026 | 19,66 | 20,31 | 19,57 | 19,77 | 0,80% | - |
| 08.06.2026 | 19,38 | 19,81 | 19,37 | 19,61 | 1,11% | - |
| 05.06.2026 | 19,27 | 19,67 | 19,24 | 19,40 | -0,18% | - |
| 04.06.2026 | 19,35 | 19,57 | 19,18 | 19,43 | 0,36% | - |
| 03.06.2026 | 19,71 | 19,71 | 19,31 | 19,36 | -1,63% | - |
| 02.06.2026 | 19,68 | 19,84 | 19,62 | 19,68 | 0,31% | - |
| 01.06.2026 | 19,78 | 19,87 | 19,45 | 19,62 | -0,86% | - |
| 29.05.2026 | 19,51 | 19,82 | 19,44 | 19,79 | 1,81% | 55,00 |
| 28.05.2026 | 19,38 | 19,69 | 19,32 | 19,44 | -1,31% | - |
| 27.05.2026 | 20,05 | 20,20 | 19,67 | 19,70 | -1,80% | - |
| 26.05.2026 | 19,97 | 20,15 | 19,85 | 20,06 | 0,43% | - |
| 25.05.2026 | 20,24 | 20,24 | 19,84 | 19,97 | 1,09% | - |
| 22.05.2026 | 19,84 | 19,87 | 19,53 | 19,76 | 0,06% | - |
| 21.05.2026 | 19,52 | 19,90 | 19,29 | 19,74 | 1,18% | - |
| 20.05.2026 | 18,93 | 19,52 | 18,88 | 19,51 | 2,66% | - |
| 19.05.2026 | 19,26 | 19,51 | 18,82 | 19,01 | -1,76% | - |
| 18.05.2026 | 18,99 | 19,55 | 18,85 | 19,35 | 1,34% | - |
| 15.05.2026 | 19,60 | 19,60 | 19,07 | 19,09 | -2,97% | 30,00 |
| 14.05.2026 | 19,32 | 19,76 | 19,31 | 19,68 | 1,92% | - |
| 13.05.2026 | 19,47 | 19,54 | 19,03 | 19,31 | -0,80% | - |
| 12.05.2026 | 19,42 | 19,61 | 19,30 | 19,46 | -0,10% | - |
| 11.05.2026 | 19,29 | 19,65 | 19,18 | 19,48 | 1,09% | - |
| 08.05.2026 | 19,06 | 19,42 | 18,99 | 19,27 | 0,96% | - |
| 07.05.2026 | 19,21 | 19,69 | 19,03 | 19,09 | -0,61% | - |
| 06.05.2026 | 18,53 | 19,26 | 18,53 | 19,21 | 3,77% | 421,00 |
| 05.05.2026 | 18,23 | 18,76 | 18,23 | 18,51 | 1,66% | - |
| 04.05.2026 | 18,64 | 18,77 | 18,14 | 18,21 | -2,52% | - |
| 30.04.2026 | 18,56 | 18,70 | 18,43 | 18,68 | 0,48% | - |
| 29.04.2026 | 18,80 | 18,92 | 18,59 | 18,59 | -0,96% | 200,00 |
| 28.04.2026 | 18,64 | 18,85 | 18,60 | 18,77 | 0,59% | 3,00 |
| 27.04.2026 | 18,33 | 18,69 | 18,28 | 18,66 | 1,65% | - |
| 24.04.2026 | 18,21 | 18,44 | 18,11 | 18,36 | 0,93% | 1,00 |
| 23.04.2026 | 18,52 | 18,52 | 18,00 | 18,19 | -2,07% | - |
| 22.04.2026 | 18,59 | 18,81 | 18,49 | 18,57 | -0,42% | 1,00 |
| 21.04.2026 | 18,75 | 18,80 | 18,54 | 18,65 | -0,40% | - |
| 20.04.2026 | 18,69 | 18,81 | 18,55 | 18,72 | -4,10% | - |
| 17.04.2026 | 18,79 | 19,64 | 18,79 | 19,52 | 4,02% | - |
| 16.04.2026 | 19,03 | 19,25 | 18,73 | 18,77 | -1,16% | 2,00 |
| 15.04.2026 | 18,95 | 19,07 | 18,89 | 18,99 | 0,21% | 18,00 |
| 14.04.2026 | 18,88 | 18,98 | 18,65 | 18,95 | 0,45% | - |
| 13.04.2026 | 18,41 | 18,88 | 18,24 | 18,86 | 1,92% | - |
| 10.04.2026 | 18,34 | 18,62 | 18,29 | 18,51 | 0,94% | 1,00 |
| 09.04.2026 | 18,53 | 18,53 | 18,24 | 18,34 | -0,97% | - |
| 08.04.2026 | 17,96 | 18,74 | 17,96 | 18,52 | 3,05% | 350,00 |
| 07.04.2026 | 17,75 | 18,12 | 17,69 | 17,97 | 1,31% | - |
| 02.04.2026 | 17,95 | 17,96 | 17,47 | 17,74 | -0,89% | - |
| 01.04.2026 | 17,58 | 18,09 | 17,57 | 17,90 | 2,02% | - |
| 31.03.2026 | 17,15 | 17,60 | 17,15 | 17,54 | 2,21% | 22,00 |
| 30.03.2026 | 16,77 | 17,29 | 16,75 | 17,16 | 2,36% | 80,00 |
| 27.03.2026 | 16,89 | 17,06 | 16,65 | 16,77 | -0,83% | - |
| 26.03.2026 | 16,84 | 17,04 | 16,65 | 16,91 | -0,06% | - |
| 25.03.2026 | 16,88 | 17,14 | 16,81 | 16,92 | 0,65% | - |
| 24.03.2026 | 16,74 | 16,90 | 16,44 | 16,81 | -0,18% | - |
| 23.03.2026 | 16,37 | 17,15 | 15,99 | 16,84 | 2,43% | 85,00 |
| 20.03.2026 | 16,84 | 17,09 | 16,25 | 16,44 | -2,32% | - |
| 19.03.2026 | 16,92 | 17,05 | 16,64 | 16,83 | -0,65% | 2,00 |
| 18.03.2026 | 16,92 | 17,24 | 16,83 | 16,94 | 0,00% | - |
| 17.03.2026 | 16,67 | 17,11 | 16,61 | 16,94 | 1,20% | - |
| 16.03.2026 | 16,73 | 16,92 | 16,52 | 16,74 | 0,24% | - |
| 13.03.2026 | 16,87 | 17,16 | 16,67 | 16,70 | -1,01% | - |
| 12.03.2026 | 16,95 | 17,08 | 16,67 | 16,87 | -1,17% | - |
| 11.03.2026 | 17,03 | 17,26 | 16,93 | 17,07 | 0,18% | - |