11,365€
-2,74%
Echtzeit-Aktienkurs FINCANTIERI SPA O.N.
Bid:
Ask:
Aktienkurse zur FINCANTIERI SPA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,77 | 11,85 | 11,49 | 11,74 | 0,47% | 16.695,00 |
| 04.05.2026 | 11,96 | 12,07 | 11,60 | 11,69 | -2,05% | 2.331,00 |
| 30.04.2026 | 11,67 | 12,05 | 11,60 | 11,93 | 2,01% | 3.560,00 |
| 29.04.2026 | 11,91 | 12,01 | 11,67 | 11,70 | -1,35% | 1.691,00 |
| 28.04.2026 | 12,08 | 12,20 | 11,76 | 11,86 | -3,11% | 930,00 |
| 27.04.2026 | 12,08 | 12,38 | 12,06 | 12,24 | 0,20% | 1.538,00 |
| 24.04.2026 | 12,76 | 12,76 | 12,16 | 12,21 | -3,71% | - |
| 23.04.2026 | 12,83 | 12,84 | 12,54 | 12,68 | -1,36% | 1.985,00 |
| 22.04.2026 | 13,09 | 13,17 | 12,79 | 12,86 | -1,42% | 1.400,00 |
| 21.04.2026 | 13,42 | 13,66 | 12,95 | 13,04 | -3,44% | 1.556,00 |
| 20.04.2026 | 13,70 | 13,70 | 13,37 | 13,51 | -1,57% | 1.350,00 |
| 17.04.2026 | 13,74 | 13,92 | 13,61 | 13,72 | 0,59% | 2.808,00 |
| 16.04.2026 | 13,99 | 14,06 | 13,54 | 13,64 | -1,05% | 800,00 |
| 15.04.2026 | 13,54 | 13,99 | 13,49 | 13,79 | 0,73% | 7.552,00 |
| 14.04.2026 | 13,84 | 13,97 | 13,62 | 13,69 | -1,76% | 102,00 |
| 13.04.2026 | 13,67 | 13,93 | 13,59 | 13,93 | 1,24% | - |
| 10.04.2026 | 13,92 | 14,14 | 13,51 | 13,76 | -1,96% | 3.180,00 |
| 09.04.2026 | 14,01 | 14,12 | 13,65 | 14,04 | 0,25% | 4.020,00 |
| 08.04.2026 | 14,20 | 14,70 | 13,77 | 14,00 | 0,54% | 1.164,00 |
| 07.04.2026 | 13,66 | 14,12 | 13,60 | 13,93 | 2,92% | 4.430,00 |
| 02.04.2026 | 13,47 | 13,59 | 13,17 | 13,53 | -1,24% | 1.570,00 |
| 01.04.2026 | 13,34 | 13,78 | 13,31 | 13,70 | 3,09% | 4.800,00 |
| 31.03.2026 | 13,05 | 13,32 | 12,89 | 13,29 | 1,30% | 580,00 |
| 30.03.2026 | 12,50 | 13,14 | 12,36 | 13,12 | 4,13% | 2.095,00 |
| 27.03.2026 | 12,93 | 13,02 | 12,56 | 12,60 | -2,70% | 6.273,00 |
| 26.03.2026 | 13,11 | 13,36 | 12,85 | 12,95 | -1,30% | 5.794,00 |
| 25.03.2026 | 12,45 | 13,32 | 12,42 | 13,12 | 4,79% | 3.103,00 |
| 24.03.2026 | 12,76 | 12,83 | 12,23 | 12,52 | -2,87% | 224,00 |
| 23.03.2026 | 12,33 | 12,98 | 12,17 | 12,89 | 3,62% | 877,00 |
| 20.03.2026 | 12,67 | 12,81 | 12,35 | 12,44 | -2,35% | 3.786,00 |
| 19.03.2026 | 13,10 | 13,16 | 12,58 | 12,74 | -2,60% | 2.165,00 |
| 18.03.2026 | 13,01 | 13,39 | 12,99 | 13,08 | 0,77% | 475,00 |
| 17.03.2026 | 13,14 | 13,33 | 12,87 | 12,98 | -2,70% | 420,00 |
| 16.03.2026 | 13,27 | 13,51 | 13,19 | 13,34 | 1,06% | 1.873,00 |
| 13.03.2026 | 13,73 | 13,80 | 13,20 | 13,20 | -3,51% | 805,00 |
| 12.03.2026 | 13,53 | 14,17 | 13,53 | 13,68 | -0,22% | 4.657,00 |
| 11.03.2026 | 13,97 | 14,01 | 13,60 | 13,71 | -1,72% | 1.903,00 |
| 10.03.2026 | 14,00 | 14,25 | 13,93 | 13,95 | -1,20% | 1.080,00 |
| 09.03.2026 | 13,67 | 14,14 | 13,42 | 14,12 | 1,07% | 698,00 |
| 06.03.2026 | 13,46 | 14,02 | 13,46 | 13,97 | 3,10% | 2.295,00 |
| 05.03.2026 | 14,47 | 14,47 | 13,43 | 13,55 | -6,36% | 3.774,00 |
| 04.03.2026 | 13,81 | 14,47 | 13,65 | 14,47 | 3,95% | 910,00 |
| 03.03.2026 | 14,46 | 14,46 | 13,58 | 13,92 | -4,07% | 7.196,00 |
| 02.03.2026 | 14,87 | 15,07 | 14,37 | 14,51 | 1,04% | 5.773,00 |
| 27.02.2026 | 14,52 | 14,67 | 14,34 | 14,36 | -2,11% | 559,00 |
| 26.02.2026 | 14,39 | 14,73 | 14,31 | 14,67 | 1,95% | 3.506,00 |
| 25.02.2026 | 14,80 | 14,93 | 14,31 | 14,39 | -2,84% | 929,00 |
| 24.02.2026 | 14,72 | 15,05 | 14,72 | 14,81 | -0,07% | 12.284,00 |
| 23.02.2026 | 14,96 | 15,19 | 14,76 | 14,82 | -2,31% | 987,00 |
| 20.02.2026 | 14,59 | 15,20 | 14,52 | 15,17 | 3,34% | 5.379,00 |
| 19.02.2026 | 15,75 | 15,75 | 14,50 | 14,68 | -8,93% | 2.096,00 |
| 18.02.2026 | 16,15 | 16,70 | 15,92 | 16,12 | -0,49% | 1.044,00 |
| 17.02.2026 | 16,54 | 16,66 | 15,92 | 16,20 | -3,40% | 1.740,00 |
| 16.02.2026 | 16,22 | 16,78 | 16,09 | 16,77 | 2,95% | 130,00 |
| 13.02.2026 | 16,45 | 16,55 | 16,01 | 16,29 | -1,27% | 2.139,00 |
| 12.02.2026 | 16,01 | 17,00 | 16,01 | 16,50 | 2,93% | 1.883,00 |
| 11.02.2026 | 16,00 | 16,48 | 15,92 | 16,03 | -0,56% | 3.160,00 |
| 10.02.2026 | 16,07 | 16,37 | 16,02 | 16,12 | -0,49% | 448,00 |
| 09.02.2026 | 15,78 | 16,25 | 15,69 | 16,20 | 3,45% | 12,00 |
| 06.02.2026 | 15,37 | 15,79 | 15,37 | 15,66 | 1,03% | 56,00 |
| 05.02.2026 | 15,46 | 15,94 | 15,14 | 15,50 | -0,58% | 2.212,00 |
| 04.02.2026 | 15,98 | 16,09 | 15,50 | 15,59 | -2,56% | 722,00 |
| 03.02.2026 | 15,88 | 16,13 | 15,66 | 16,00 | 0,69% | 1.703,00 |
| 02.02.2026 | 15,87 | 16,00 | 15,59 | 15,89 | -0,50% | 249,00 |
| 30.01.2026 | 16,69 | 16,69 | 15,91 | 15,97 | -4,94% | 4.251,00 |
| 29.01.2026 | 16,75 | 16,96 | 16,39 | 16,80 | 0,18% | 325,00 |
| 28.01.2026 | 16,67 | 17,02 | 16,61 | 16,77 | 0,18% | 2.242,00 |
| 27.01.2026 | 16,54 | 16,97 | 16,48 | 16,74 | 1,09% | 4.447,00 |
| 26.01.2026 | 17,20 | 17,21 | 16,51 | 16,56 | -3,83% | 2.972,00 |
| 23.01.2026 | 16,92 | 17,31 | 16,74 | 17,22 | 0,58% | 11.042,00 |
| 22.01.2026 | 18,50 | 18,50 | 16,83 | 17,12 | -8,30% | 11.232,00 |
| 21.01.2026 | 19,20 | 19,25 | 18,32 | 18,67 | -2,15% | 489,00 |
| 20.01.2026 | 19,52 | 19,63 | 18,85 | 19,08 | -2,25% | 1.891,00 |
| 19.01.2026 | 19,65 | 20,15 | 19,52 | 19,52 | -1,71% | 3.437,00 |
| 16.01.2026 | 19,18 | 19,95 | 19,10 | 19,86 | 4,20% | 7.379,00 |
| 15.01.2026 | 19,40 | 19,69 | 19,00 | 19,06 | -1,75% | 8.381,00 |
| 14.01.2026 | 19,29 | 19,59 | 18,84 | 19,40 | 0,36% | 2.803,00 |
| 13.01.2026 | 20,25 | 20,60 | 19,25 | 19,33 | -4,78% | 3.683,00 |
| 12.01.2026 | 19,45 | 20,43 | 19,45 | 20,30 | 3,52% | 5.991,00 |
| 09.01.2026 | 19,49 | 19,89 | 19,25 | 19,61 | 0,77% | 1.674,00 |
| 08.01.2026 | 19,38 | 20,09 | 19,03 | 19,46 | 0,62% | 13.520,00 |
| 07.01.2026 | 18,26 | 19,37 | 18,26 | 19,34 | 5,51% | 13.658,00 |
| 06.01.2026 | 18,42 | 18,75 | 18,11 | 18,33 | -0,65% | 2.427,00 |
| 05.01.2026 | 17,70 | 18,68 | 17,69 | 18,45 | 4,65% | 18.524,00 |
| 02.01.2026 | 16,66 | 17,71 | 16,66 | 17,63 | 5,95% | 3.279,00 |
| 30.12.2025 | 16,44 | 16,67 | 16,44 | 16,64 | 0,54% | - |
| 29.12.2025 | 16,79 | 16,80 | 16,23 | 16,55 | -1,72% | 1.023,00 |
| 23.12.2025 | 16,58 | 16,91 | 16,53 | 16,84 | 1,02% | 600,00 |
| 22.12.2025 | 16,29 | 16,77 | 16,20 | 16,67 | 2,58% | 4.999,00 |
| 19.12.2025 | 15,90 | 16,44 | 15,87 | 16,25 | 1,69% | 2.233,00 |
| 18.12.2025 | 15,65 | 16,04 | 15,30 | 15,98 | 2,63% | 4.578,00 |
| 17.12.2025 | 16,90 | 17,01 | 15,46 | 15,57 | -7,49% | 9.378,00 |
| 16.12.2025 | 18,03 | 18,12 | 16,62 | 16,83 | -8,83% | 6.787,00 |
| 15.12.2025 | 18,29 | 18,46 | 18,08 | 18,46 | 0,54% | 1.075,00 |
| 12.12.2025 | 18,28 | 18,71 | 18,28 | 18,36 | 0,00% | 520,00 |
| 11.12.2025 | 18,31 | 18,47 | 18,16 | 18,36 | -0,92% | 6.817,00 |
| 10.12.2025 | 19,14 | 19,14 | 18,16 | 18,53 | -3,89% | 1.537,00 |
| 09.12.2025 | 18,73 | 19,30 | 18,46 | 19,28 | 3,60% | 8.498,00 |
| 08.12.2025 | 17,87 | 18,88 | 17,82 | 18,61 | 5,62% | 8.524,00 |
| 05.12.2025 | 17,31 | 18,15 | 17,25 | 17,62 | 2,32% | 2.517,00 |