25,365€
1,74%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 24,94 | 25,37 | 24,73 | 25,34 | 1,62% | - |
| 19.10.2026 | 25,59 | 25,59 | 24,93 | 24,93 | -2,08% | - |
| 16.10.2026 | 25,60 | 25,83 | 25,40 | 25,46 | -0,25% | - |
| 15.10.2026 | 25,48 | 25,67 | 25,20 | 25,53 | -0,33% | - |
| 14.10.2026 | 25,50 | 25,77 | 25,32 | 25,61 | 0,43% | - |
| 13.10.2026 | 25,51 | 25,80 | 25,43 | 25,50 | -0,08% | - |
| 12.10.2026 | 25,37 | 25,61 | 25,26 | 25,52 | 0,95% | - |
| 09.10.2026 | 25,00 | 25,31 | 24,73 | 25,28 | 1,71% | 1.170,00 |
| 08.10.2026 | 25,32 | 25,37 | 24,37 | 24,86 | -2,16% | 1.125,00 |
| 07.10.2026 | 25,96 | 26,22 | 25,19 | 25,41 | -2,40% | - |
| 06.10.2026 | 26,08 | 26,33 | 25,97 | 26,03 | -0,25% | - |
| 05.10.2026 | 27,36 | 27,43 | 25,19 | 26,10 | -5,09% | - |
| 02.10.2026 | 27,49 | 27,73 | 27,07 | 27,50 | 0,22% | - |
| 01.10.2026 | 28,57 | 28,60 | 27,37 | 27,44 | -3,64% | - |
| 30.09.2026 | 29,02 | 29,18 | 28,47 | 28,47 | -1,50% | - |
| 29.09.2026 | 29,06 | 29,23 | 28,79 | 28,91 | -0,81% | - |
| 28.09.2026 | 29,10 | 29,30 | 28,73 | 29,14 | -0,32% | - |
| 25.09.2026 | 28,86 | 29,25 | 28,78 | 29,24 | 1,46% | 52.800,00 |
| 24.09.2026 | 28,61 | 29,00 | 28,53 | 28,82 | 0,40% | - |
| 23.09.2026 | 28,76 | 29,04 | 28,60 | 28,70 | 0,63% | - |
| 22.09.2026 | 29,02 | 29,04 | 28,52 | 28,52 | -1,74% | - |
| 21.09.2026 | 28,68 | 29,07 | 28,63 | 29,03 | 1,95% | - |
| 18.09.2026 | 28,84 | 28,95 | 28,30 | 28,47 | -1,21% | - |
| 17.09.2026 | 28,57 | 28,90 | 28,57 | 28,82 | 1,30% | - |
| 16.09.2026 | 28,47 | 28,64 | 28,31 | 28,45 | 0,39% | - |
| 15.09.2026 | 27,99 | 28,68 | 27,33 | 28,34 | 1,03% | - |
| 14.09.2026 | 28,76 | 28,87 | 27,87 | 28,05 | -2,77% | 9.280,00 |
| 11.09.2026 | 28,29 | 28,95 | 28,28 | 28,85 | 2,40% | - |
| 10.09.2026 | 28,14 | 28,42 | 28,01 | 28,18 | 0,41% | - |
| 09.09.2026 | 27,98 | 28,31 | 27,67 | 28,06 | 0,45% | 5.950,00 |
| 08.09.2026 | 28,01 | 28,27 | 27,94 | 27,94 | -0,39% | - |
| 07.09.2026 | 28,06 | 28,19 | 27,93 | 28,05 | -0,41% | - |
| 04.09.2026 | 28,13 | 28,23 | 27,84 | 28,16 | 0,12% | - |
| 03.09.2026 | 27,56 | 28,20 | 27,51 | 28,13 | 2,01% | - |
| 02.09.2026 | 27,59 | 27,80 | 27,43 | 27,57 | -0,14% | - |
| 01.09.2026 | 28,10 | 28,11 | 27,44 | 27,61 | -1,46% | - |
| 31.08.2026 | 27,67 | 28,16 | 27,59 | 28,02 | 1,17% | - |
| 28.08.2026 | 27,44 | 27,91 | 27,43 | 27,70 | 0,98% | - |
| 27.08.2026 | 28,03 | 28,08 | 27,33 | 27,43 | -1,93% | - |
| 26.08.2026 | 28,15 | 28,33 | 27,94 | 27,97 | -0,57% | 4.760,00 |
| 25.08.2026 | 28,05 | 28,37 | 27,97 | 28,13 | 0,63% | - |
| 24.08.2026 | 27,59 | 28,15 | 27,59 | 27,95 | 1,34% | - |
| 21.08.2026 | 28,07 | 28,43 | 27,56 | 27,58 | -1,61% | - |
| 20.08.2026 | 28,27 | 28,57 | 28,00 | 28,03 | -1,02% | - |
| 19.08.2026 | 28,85 | 28,96 | 28,27 | 28,32 | -2,02% | - |
| 18.08.2026 | 28,98 | 29,19 | 28,82 | 28,91 | -0,58% | - |
| 17.08.2026 | 29,00 | 29,09 | 28,86 | 29,08 | 0,50% | - |
| 14.08.2026 | 28,82 | 28,94 | 28,63 | 28,93 | 0,47% | - |
| 13.08.2026 | 28,85 | 28,95 | 28,73 | 28,80 | 0,16% | - |
| 12.08.2026 | 28,54 | 28,98 | 28,54 | 28,75 | 0,52% | - |
| 11.08.2026 | 28,75 | 28,83 | 28,55 | 28,60 | -0,42% | - |
| 10.08.2026 | 28,64 | 28,77 | 28,43 | 28,72 | 0,16% | 15.400,00 |
| 07.08.2026 | 28,76 | 28,85 | 28,47 | 28,68 | -0,30% | - |
| 06.08.2026 | 28,59 | 28,96 | 28,49 | 28,76 | 0,91% | - |
| 05.08.2026 | 28,25 | 28,58 | 28,17 | 28,50 | 1,21% | - |
| 04.08.2026 | 27,95 | 28,22 | 27,90 | 28,16 | 0,86% | - |
| 03.08.2026 | 28,01 | 28,02 | 27,50 | 27,92 | 0,00% | - |
| 31.07.2026 | 27,89 | 28,15 | 27,72 | 27,92 | 0,45% | - |
| 30.07.2026 | 27,56 | 27,81 | 27,31 | 27,80 | 1,15% | 5.100,00 |
| 29.07.2026 | 27,84 | 27,95 | 27,47 | 27,48 | -1,22% | - |
| 28.07.2026 | 28,13 | 28,46 | 27,68 | 27,82 | -1,35% | - |
| 27.07.2026 | 28,05 | 28,30 | 28,00 | 28,20 | 1,64% | 35.040,00 |
| 24.07.2026 | 27,20 | 27,91 | 27,13 | 27,75 | 1,91% | - |
| 23.07.2026 | 27,55 | 27,62 | 27,18 | 27,23 | -1,43% | - |
| 22.07.2026 | 27,29 | 27,71 | 27,20 | 27,62 | 1,12% | - |
| 21.07.2026 | 27,12 | 27,33 | 26,94 | 27,32 | 1,51% | - |
| 20.07.2026 | 26,92 | 27,63 | 26,83 | 26,91 | -0,13% | - |
| 17.07.2026 | 26,95 | 27,39 | 26,62 | 26,95 | -0,65% | - |
| 16.07.2026 | 27,30 | 27,64 | 27,12 | 27,12 | -0,68% | - |
| 15.07.2026 | 27,47 | 27,82 | 27,12 | 27,31 | 0,05% | - |
| 14.07.2026 | 27,36 | 27,50 | 27,05 | 27,29 | -0,27% | - |
| 13.07.2026 | 26,94 | 27,51 | 26,92 | 27,37 | 0,61% | - |
| 10.07.2026 | 26,95 | 27,37 | 26,94 | 27,20 | 0,83% | - |
| 09.07.2026 | 26,49 | 27,01 | 26,41 | 26,98 | 2,64% | 7.000,00 |
| 08.07.2026 | 26,52 | 26,61 | 25,81 | 26,28 | -1,18% | - |
| 07.07.2026 | 26,71 | 26,87 | 26,54 | 26,60 | -0,88% | - |
| 06.07.2026 | 26,67 | 26,95 | 26,65 | 26,83 | 0,52% | - |
| 03.07.2026 | 26,50 | 26,71 | 26,41 | 26,69 | 1,14% | - |
| 02.07.2026 | 26,08 | 26,47 | 26,00 | 26,39 | 1,13% | - |
| 01.07.2026 | 26,08 | 26,15 | 25,83 | 26,10 | 0,06% | - |
| 30.06.2026 | 25,82 | 26,11 | 25,74 | 26,08 | 1,22% | - |
| 29.06.2026 | 26,02 | 26,11 | 25,64 | 25,77 | -0,50% | - |
| 26.06.2026 | 25,79 | 26,10 | 25,74 | 25,90 | -0,38% | - |
| 25.06.2026 | 26,06 | 26,34 | 25,95 | 26,00 | 0,15% | - |
| 24.06.2026 | 26,16 | 26,23 | 25,76 | 25,96 | -0,35% | - |
| 23.06.2026 | 26,01 | 26,46 | 25,89 | 26,05 | -0,50% | - |
| 22.06.2026 | 26,27 | 26,40 | 26,08 | 26,18 | -0,23% | - |
| 19.06.2026 | 26,28 | 26,48 | 26,16 | 26,24 | -0,21% | - |
| 18.06.2026 | 26,17 | 26,51 | 26,11 | 26,29 | 0,81% | - |
| 17.06.2026 | 26,23 | 26,50 | 25,90 | 26,08 | -0,29% | - |
| 16.06.2026 | 25,99 | 26,36 | 25,97 | 26,16 | 0,65% | - |
| 15.06.2026 | 26,13 | 26,46 | 25,54 | 25,99 | 0,70% | - |
| 12.06.2026 | 25,03 | 25,84 | 24,99 | 25,81 | 2,81% | - |
| 11.06.2026 | 24,58 | 25,18 | 24,43 | 25,10 | 2,34% | - |
| 10.06.2026 | 24,92 | 25,54 | 24,53 | 24,53 | -1,78% | - |
| 09.06.2026 | 24,19 | 25,27 | 24,16 | 24,97 | 3,29% | - |
| 08.06.2026 | 21,52 | 24,26 | 21,49 | 24,18 | 13,02% | - |
| 05.06.2026 | 21,39 | 21,82 | 21,39 | 21,39 | 0,05% | - |
| 04.06.2026 | 21,39 | 21,67 | 21,11 | 21,38 | -0,02% | - |
| 03.06.2026 | 21,91 | 21,92 | 21,38 | 21,39 | -2,46% | - |