14,255€
-3,58%
Echtzeit-Aktienkurs Mediobanca - Banca di Credito Finanziario S.p.A.
Bid:
Ask:
Aktienkurse zur Mediobanca - Banca di Credito Finanziario S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 14,81 | 14,85 | 14,24 | 14,80 | 0,36% | - |
| 10.04.2025 | 14,93 | 15,81 | 14,45 | 14,75 | -3,49% | - |
| 09.04.2025 | 14,02 | 15,42 | 13,74 | 15,28 | 8,10% | - |
| 08.04.2025 | 14,29 | 14,78 | 13,86 | 14,13 | 0,78% | - |
| 07.04.2025 | 14,18 | 14,70 | 13,16 | 14,02 | -3,97% | - |
| 04.04.2025 | 16,56 | 16,59 | 14,51 | 14,60 | -11,82% | 400,00 |
| 03.04.2025 | 16,98 | 17,12 | 16,47 | 16,56 | -5,05% | - |
| 02.04.2025 | 17,50 | 17,53 | 17,03 | 17,44 | -0,57% | - |
| 01.04.2025 | 17,35 | 17,59 | 17,15 | 17,54 | 0,99% | - |
| 31.03.2025 | 17,61 | 17,65 | 17,08 | 17,37 | -2,28% | - |
| 28.03.2025 | 17,86 | 17,90 | 17,53 | 17,77 | -1,06% | - |
| 27.03.2025 | 17,89 | 18,09 | 17,47 | 17,96 | 0,16% | - |
| 26.03.2025 | 18,22 | 18,30 | 17,80 | 17,94 | -1,75% | - |
| 25.03.2025 | 17,90 | 18,26 | 17,85 | 18,26 | 1,84% | - |
| 24.03.2025 | 18,05 | 18,09 | 17,79 | 17,93 | 0,03% | - |
| 21.03.2025 | 17,89 | 18,00 | 17,70 | 17,92 | -0,02% | - |
| 20.03.2025 | 18,07 | 18,09 | 17,52 | 17,92 | -1,03% | - |
| 19.03.2025 | 17,85 | 18,25 | 17,81 | 18,11 | 1,41% | - |
| 18.03.2025 | 17,65 | 17,88 | 17,33 | 17,86 | 1,19% | - |
| 17.03.2025 | 17,07 | 17,68 | 16,91 | 17,65 | 2,98% | - |
| 14.03.2025 | 16,93 | 17,16 | 16,69 | 17,14 | 1,88% | - |
| 13.03.2025 | 16,99 | 17,10 | 16,76 | 16,82 | -1,12% | - |
| 12.03.2025 | 16,78 | 17,06 | 16,67 | 17,01 | 1,61% | - |
| 11.03.2025 | 17,19 | 17,25 | 16,51 | 16,74 | -2,16% | - |
| 10.03.2025 | 17,48 | 17,50 | 16,96 | 17,11 | -2,35% | - |
| 07.03.2025 | 17,27 | 17,54 | 17,14 | 17,53 | 1,22% | - |
| 06.03.2025 | 17,41 | 17,61 | 17,22 | 17,31 | -0,23% | - |
| 05.03.2025 | 17,03 | 17,40 | 16,89 | 17,35 | 2,53% | - |
| 04.03.2025 | 17,12 | 17,14 | 16,63 | 16,93 | -1,31% | - |
| 03.03.2025 | 17,26 | 17,33 | 16,90 | 17,15 | -0,26% | - |
| 28.02.2025 | 16,86 | 17,22 | 16,85 | 17,20 | 1,55% | - |
| 27.02.2025 | 17,00 | 17,08 | 16,83 | 16,93 | -0,13% | - |
| 26.02.2025 | 16,97 | 17,07 | 16,86 | 16,96 | 0,27% | - |
| 25.02.2025 | 16,52 | 16,95 | 16,49 | 16,91 | 2,40% | - |
| 24.02.2025 | 16,56 | 16,70 | 16,28 | 16,51 | 0,63% | - |
| 21.02.2025 | 16,53 | 16,54 | 16,36 | 16,41 | -0,68% | - |
| 20.02.2025 | 16,67 | 16,72 | 16,44 | 16,52 | -0,72% | - |
| 19.02.2025 | 16,87 | 16,94 | 16,56 | 16,64 | -1,43% | - |
| 18.02.2025 | 16,62 | 16,90 | 16,61 | 16,89 | 1,53% | - |
| 17.02.2025 | 16,68 | 16,80 | 16,52 | 16,63 | -0,21% | - |
| 14.02.2025 | 16,74 | 16,79 | 16,53 | 16,67 | -0,27% | - |
| 13.02.2025 | 17,08 | 17,12 | 16,67 | 16,71 | -1,69% | - |
| 12.02.2025 | 17,05 | 17,05 | 16,73 | 17,00 | -0,30% | - |
| 11.02.2025 | 16,35 | 17,06 | 16,34 | 17,05 | 4,15% | - |
| 10.02.2025 | 16,49 | 16,50 | 16,16 | 16,37 | -0,44% | - |
| 07.02.2025 | 16,33 | 16,48 | 16,23 | 16,44 | 0,99% | - |
| 06.02.2025 | 15,94 | 16,35 | 15,82 | 16,28 | 2,38% | - |
| 05.02.2025 | 15,70 | 15,92 | 15,68 | 15,90 | 1,02% | - |
| 04.02.2025 | 15,67 | 15,75 | 15,40 | 15,74 | 0,57% | - |
| 03.02.2025 | 15,65 | 15,79 | 15,52 | 15,65 | -1,21% | - |
| 31.01.2025 | 15,99 | 16,07 | 15,76 | 15,85 | -0,89% | - |
| 30.01.2025 | 15,88 | 16,02 | 15,66 | 15,99 | 0,81% | - |
| 29.01.2025 | 15,87 | 16,00 | 15,68 | 15,86 | 0,35% | - |
| 28.01.2025 | 16,53 | 16,55 | 15,71 | 15,81 | -4,56% | - |
| 27.01.2025 | 16,31 | 16,57 | 16,22 | 16,56 | 0,98% | - |
| 24.01.2025 | 15,85 | 16,42 | 15,60 | 16,40 | 7,13% | - |
| 23.01.2025 | 15,10 | 15,31 | 14,98 | 15,31 | 1,39% | - |
| 22.01.2025 | 15,36 | 15,37 | 15,02 | 15,10 | -1,72% | - |
| 21.01.2025 | 15,38 | 15,38 | 15,14 | 15,36 | -0,24% | - |
| 20.01.2025 | 15,30 | 15,46 | 15,23 | 15,40 | 0,69% | - |
| 17.01.2025 | 15,16 | 15,30 | 15,09 | 15,30 | 1,06% | - |
| 16.01.2025 | 15,13 | 15,18 | 15,02 | 15,14 | 0,30% | - |
| 15.01.2025 | 14,72 | 15,11 | 14,69 | 15,09 | 2,58% | - |
| 14.01.2025 | 14,52 | 14,72 | 14,46 | 14,71 | 1,41% | - |
| 13.01.2025 | 14,50 | 14,51 | 14,22 | 14,51 | -0,21% | - |
| 10.01.2025 | 14,57 | 14,58 | 14,42 | 14,54 | -0,29% | - |
| 09.01.2025 | 14,44 | 14,59 | 14,31 | 14,58 | 0,85% | - |
| 08.01.2025 | 14,46 | 14,49 | 14,26 | 14,46 | 0,03% | - |
| 07.01.2025 | 14,36 | 14,48 | 14,10 | 14,45 | 0,70% | - |
| 06.01.2025 | 14,14 | 14,41 | 14,08 | 14,35 | 1,77% | - |
| 03.01.2025 | 14,11 | 14,19 | 13,98 | 14,10 | 0,09% | - |
| 02.01.2025 | 14,14 | 14,17 | 13,82 | 14,09 | 0,16% | - |
| 30.12.2024 | 13,97 | 14,14 | 13,89 | 14,07 | 0,50% | - |
| 27.12.2024 | 13,85 | 14,02 | 13,74 | 14,00 | 0,81% | - |
| 23.12.2024 | 13,76 | 13,89 | 13,64 | 13,88 | 1,09% | - |
| 20.12.2024 | 13,78 | 13,80 | 13,56 | 13,73 | -0,81% | - |
| 19.12.2024 | 14,06 | 14,12 | 13,75 | 13,85 | -1,69% | - |
| 18.12.2024 | 14,38 | 14,39 | 14,06 | 14,08 | -2,05% | - |
| 17.12.2024 | 14,32 | 14,45 | 14,14 | 14,38 | 0,16% | - |
| 16.12.2024 | 14,32 | 14,45 | 14,20 | 14,36 | 0,07% | - |
| 13.12.2024 | 14,28 | 14,36 | 14,18 | 14,35 | 0,36% | - |
| 12.12.2024 | 14,36 | 14,39 | 14,14 | 14,29 | -0,67% | - |
| 11.12.2024 | 14,21 | 14,40 | 14,13 | 14,39 | 1,42% | - |
| 10.12.2024 | 14,13 | 14,22 | 13,99 | 14,19 | 0,16% | - |
| 09.12.2024 | 14,17 | 14,26 | 14,08 | 14,17 | -0,13% | - |
| 06.12.2024 | 14,03 | 14,23 | 13,97 | 14,18 | 1,00% | - |
| 05.12.2024 | 13,93 | 14,09 | 13,85 | 14,04 | 0,83% | - |
| 04.12.2024 | 13,85 | 14,00 | 13,78 | 13,93 | 0,54% | - |
| 03.12.2024 | 13,75 | 13,87 | 13,65 | 13,85 | 0,73% | - |
| 02.12.2024 | 13,67 | 13,81 | 13,57 | 13,75 | -0,15% | - |
| 29.11.2024 | 13,94 | 13,94 | 13,61 | 13,77 | -1,43% | - |
| 28.11.2024 | 14,00 | 14,03 | 13,85 | 13,97 | 0,20% | - |
| 27.11.2024 | 13,85 | 13,95 | 13,62 | 13,95 | 0,61% | - |
| 26.11.2024 | 13,87 | 13,95 | 13,81 | 13,86 | -0,49% | - |
| 25.11.2024 | 14,11 | 14,15 | 13,82 | 13,93 | -0,90% | - |
| 22.11.2024 | 14,00 | 14,06 | 13,73 | 14,06 | 0,21% | - |
| 21.11.2024 | 14,08 | 14,09 | 13,75 | 14,03 | -0,36% | - |
| 20.11.2024 | 14,24 | 14,26 | 13,92 | 14,08 | -0,13% | - |
| 19.11.2024 | 14,29 | 14,30 | 13,81 | 14,09 | -0,95% | - |
| 18.11.2024 | 14,88 | 14,90 | 14,08 | 14,23 | -3,96% | 3.750,00 |