18,255€
-0,65%
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 |
|---|---|---|---|---|---|---|
| 25.07.2025 | 18,68 | 18,84 | 18,47 | 18,83 | 0,83% | - |
| 24.07.2025 | 19,12 | 19,15 | 18,41 | 18,68 | -2,39% | - |
| 23.07.2025 | 18,81 | 19,14 | 18,56 | 19,13 | 2,87% | - |
| 22.07.2025 | 18,50 | 18,61 | 18,35 | 18,60 | 0,51% | - |
| 21.07.2025 | 18,41 | 18,59 | 18,20 | 18,51 | 0,63% | - |
| 18.07.2025 | 18,33 | 18,47 | 18,19 | 18,39 | 0,66% | - |
| 17.07.2025 | 18,46 | 18,49 | 18,04 | 18,27 | -0,76% | - |
| 16.07.2025 | 18,12 | 18,43 | 18,09 | 18,41 | 1,24% | - |
| 15.07.2025 | 18,34 | 18,37 | 18,06 | 18,19 | -0,66% | - |
| 14.07.2025 | 18,08 | 18,32 | 17,96 | 18,31 | 0,33% | - |
| 11.07.2025 | 18,44 | 18,45 | 17,99 | 18,25 | -1,47% | - |
| 10.07.2025 | 18,93 | 18,96 | 18,40 | 18,52 | -2,43% | - |
| 09.07.2025 | 18,67 | 18,99 | 18,56 | 18,98 | 1,55% | - |
| 08.07.2025 | 18,63 | 18,97 | 18,44 | 18,69 | 0,58% | - |
| 07.07.2025 | 18,63 | 18,66 | 18,37 | 18,58 | 0,34% | - |
| 04.07.2025 | 18,48 | 18,61 | 18,19 | 18,52 | -0,22% | - |
| 03.07.2025 | 18,47 | 18,60 | 18,32 | 18,56 | 0,55% | - |
| 02.07.2025 | 19,09 | 19,11 | 18,35 | 18,46 | -2,93% | - |
| 01.07.2025 | 18,88 | 19,11 | 18,85 | 19,02 | -3,71% | - |
| 30.06.2025 | 19,58 | 19,77 | 19,41 | 19,75 | 0,74% | - |
| 27.06.2025 | 19,80 | 19,83 | 19,34 | 19,60 | -0,25% | - |
| 26.06.2025 | 19,95 | 19,95 | 19,42 | 19,65 | -1,17% | - |
| 25.06.2025 | 19,86 | 19,96 | 19,67 | 19,89 | -1,06% | - |
| 24.06.2025 | 19,54 | 20,10 | 19,44 | 20,10 | 4,55% | - |
| 23.06.2025 | 19,19 | 19,26 | 18,86 | 19,22 | -0,30% | - |
| 20.06.2025 | 19,12 | 19,36 | 18,99 | 19,28 | 1,62% | - |
| 19.06.2025 | 19,19 | 19,20 | 18,84 | 18,97 | -1,81% | - |
| 18.06.2025 | 19,14 | 19,37 | 19,09 | 19,32 | 0,98% | - |
| 17.06.2025 | 19,31 | 19,34 | 18,92 | 19,14 | -1,29% | - |
| 16.06.2025 | 19,05 | 19,55 | 19,05 | 19,39 | 1,96% | - |
| 13.06.2025 | 19,20 | 19,25 | 18,93 | 19,01 | -2,72% | - |
| 12.06.2025 | 19,42 | 19,56 | 19,19 | 19,55 | 0,15% | - |
| 11.06.2025 | 19,55 | 19,62 | 19,39 | 19,52 | -0,36% | - |
| 10.06.2025 | 19,81 | 19,84 | 19,38 | 19,59 | -0,98% | - |
| 09.06.2025 | 19,96 | 19,96 | 19,72 | 19,78 | -1,06% | - |
| 06.06.2025 | 19,97 | 20,00 | 19,82 | 19,99 | 0,45% | - |
| 05.06.2025 | 19,52 | 19,99 | 19,46 | 19,90 | 1,90% | - |
| 04.06.2025 | 20,12 | 20,14 | 19,33 | 19,53 | -2,55% | - |
| 03.06.2025 | 20,69 | 20,72 | 19,83 | 20,04 | -3,51% | - |
| 02.06.2025 | 20,81 | 21,06 | 20,58 | 20,77 | -0,79% | - |
| 30.05.2025 | 21,05 | 21,09 | 20,77 | 20,94 | -0,40% | - |
| 29.05.2025 | 20,98 | 21,08 | 20,86 | 21,02 | 0,38% | - |
| 28.05.2025 | 20,50 | 20,99 | 20,44 | 20,94 | 1,93% | - |
| 27.05.2025 | 20,48 | 20,58 | 20,19 | 20,54 | 0,17% | - |
| 26.05.2025 | 20,53 | 20,62 | 20,35 | 20,51 | 1,43% | - |
| 23.05.2025 | 20,53 | 20,65 | 19,70 | 20,22 | -1,57% | - |
| 22.05.2025 | 20,36 | 20,61 | 20,12 | 20,54 | 0,98% | - |
| 21.05.2025 | 20,32 | 20,54 | 20,26 | 20,34 | -0,24% | - |
| 20.05.2025 | 20,39 | 20,40 | 19,97 | 20,39 | -0,33% | - |
| 19.05.2025 | 20,42 | 20,46 | 20,14 | 20,46 | -3,06% | - |
| 16.05.2025 | 21,01 | 21,11 | 20,74 | 21,10 | 0,43% | - |
| 15.05.2025 | 21,07 | 21,15 | 20,79 | 21,01 | -0,66% | - |
| 14.05.2025 | 21,16 | 21,21 | 20,70 | 21,15 | -0,05% | - |
| 13.05.2025 | 20,84 | 21,25 | 20,60 | 21,16 | 1,03% | - |
| 12.05.2025 | 20,84 | 21,68 | 20,42 | 20,95 | 1,58% | - |
| 09.05.2025 | 19,49 | 20,63 | 19,27 | 20,62 | 5,84% | - |
| 08.05.2025 | 18,98 | 19,50 | 18,78 | 19,48 | 2,74% | - |
| 07.05.2025 | 18,80 | 18,97 | 18,61 | 18,96 | 1,13% | - |
| 06.05.2025 | 18,57 | 18,78 | 18,37 | 18,75 | 0,74% | - |
| 05.05.2025 | 18,18 | 18,65 | 17,99 | 18,62 | 2,15% | - |
| 02.05.2025 | 18,05 | 18,23 | 17,75 | 18,22 | 1,42% | - |
| 30.04.2025 | 18,24 | 18,41 | 17,64 | 17,97 | -2,31% | - |
| 29.04.2025 | 17,46 | 18,40 | 17,46 | 18,39 | 5,25% | - |
| 28.04.2025 | 17,61 | 17,82 | 17,37 | 17,48 | -1,15% | - |
| 25.04.2025 | 16,56 | 17,69 | 16,54 | 17,68 | 6,86% | - |
| 24.04.2025 | 16,08 | 16,55 | 15,98 | 16,54 | 2,66% | - |
| 23.04.2025 | 15,94 | 16,29 | 15,86 | 16,12 | 1,96% | - |
| 22.04.2025 | 15,55 | 15,82 | 15,45 | 15,81 | 0,54% | - |
| 17.04.2025 | 15,65 | 15,77 | 15,42 | 15,72 | 1,29% | - |
| 16.04.2025 | 15,50 | 15,69 | 15,40 | 15,52 | -1,17% | - |
| 15.04.2025 | 15,17 | 15,76 | 15,17 | 15,70 | 3,39% | - |
| 14.04.2025 | 14,85 | 15,30 | 14,85 | 15,19 | 2,64% | - |
| 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% | - |