23,210€
2,02%
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 | 22,92 | 22,94 | 22,58 | 22,89 | 0,59% | - |
| 30.07.2026 | 22,03 | 22,75 | 22,03 | 22,75 | 1,79% | 12,00 |
| 29.07.2026 | 22,35 | 22,35 | 22,35 | 22,35 | -1,06% | - |
| 28.07.2026 | 22,59 | 22,59 | 22,59 | 22,59 | -0,18% | - |
| 27.07.2026 | 22,63 | 22,63 | 22,63 | 22,63 | 2,03% | - |
| 24.07.2026 | 22,18 | 22,18 | 22,18 | 22,18 | -1,60% | - |
| 23.07.2026 | 22,54 | 22,54 | 22,54 | 22,54 | 1,49% | - |
| 22.07.2026 | 22,21 | 22,21 | 22,21 | 22,21 | 0,41% | - |
| 21.07.2026 | 22,12 | 22,12 | 22,12 | 22,12 | 0,41% | - |
| 20.07.2026 | 22,03 | 22,03 | 22,03 | 22,03 | 0,50% | - |
| 17.07.2026 | 21,92 | 21,92 | 21,92 | 21,92 | -1,48% | - |
| 16.07.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -0,80% | - |
| 15.07.2026 | 22,43 | 22,43 | 22,43 | 22,43 | 1,04% | - |
| 14.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,59% | - |
| 13.07.2026 | 21,64 | 21,64 | 21,64 | 21,64 | -1,46% | - |
| 10.07.2026 | 21,96 | 21,96 | 21,96 | 21,96 | -0,41% | - |
| 09.07.2026 | 22,05 | 22,05 | 22,05 | 22,05 | -0,05% | - |
| 08.07.2026 | 22,06 | 22,06 | 22,06 | 22,06 | -1,08% | - |
| 07.07.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -2,96% | - |
| 06.07.2026 | 22,32 | 22,98 | 22,32 | 22,98 | 2,77% | 75,00 |
| 03.07.2026 | 22,34 | 22,36 | 22,34 | 22,36 | -0,97% | - |
| 02.07.2026 | 21,58 | 22,58 | 21,58 | 22,58 | 5,12% | 350,00 |
| 01.07.2026 | 21,48 | 21,48 | 21,48 | 21,48 | 0,85% | - |
| 30.06.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -0,23% | - |
| 29.06.2026 | 21,35 | 21,35 | 21,35 | 21,35 | 0,00% | - |
| 26.06.2026 | 21,53 | 21,53 | 21,35 | 21,35 | -1,61% | 98,00 |
| 25.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,14% | - |
| 24.06.2026 | 21,67 | 21,67 | 21,67 | 21,67 | -2,87% | - |
| 23.06.2026 | 22,00 | 22,31 | 22,00 | 22,31 | 2,67% | 500,00 |
| 22.06.2026 | 21,73 | 21,73 | 21,73 | 21,73 | 1,26% | - |
| 19.06.2026 | 21,46 | 21,46 | 21,46 | 21,46 | -1,83% | - |
| 18.06.2026 | 21,71 | 21,86 | 21,71 | 21,86 | 2,48% | 300,00 |
| 17.06.2026 | 21,33 | 21,33 | 21,33 | 21,33 | 1,62% | - |
| 16.06.2026 | 20,99 | 20,99 | 20,99 | 20,99 | 1,94% | - |
| 15.06.2026 | 20,59 | 20,59 | 20,59 | 20,59 | 2,80% | - |
| 12.06.2026 | 20,03 | 20,03 | 20,03 | 20,03 | 2,53% | - |
| 11.06.2026 | 19,54 | 19,54 | 19,54 | 19,54 | 0,03% | - |
| 10.06.2026 | 19,53 | 19,53 | 19,53 | 19,53 | 1,06% | - |
| 09.06.2026 | 19,33 | 19,33 | 19,33 | 19,33 | 1,93% | - |
| 08.06.2026 | 18,96 | 18,96 | 18,96 | 18,96 | -0,68% | - |
| 05.06.2026 | 19,09 | 19,09 | 19,09 | 19,09 | 0,24% | - |
| 04.06.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -1,73% | - |
| 03.06.2026 | 19,38 | 19,38 | 19,38 | 19,38 | -0,10% | - |
| 02.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,87% | - |
| 01.06.2026 | 19,52 | 19,57 | 19,52 | 19,57 | 1,98% | 100,00 |
| 29.05.2026 | 19,19 | 19,19 | 19,19 | 19,19 | -0,47% | - |
| 28.05.2026 | 19,28 | 19,28 | 19,28 | 19,28 | -2,58% | - |
| 27.05.2026 | 19,79 | 19,79 | 19,79 | 19,79 | 1,00% | - |
| 26.05.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -0,56% | - |
| 25.05.2026 | 19,71 | 19,71 | 19,71 | 19,71 | 0,92% | - |
| 22.05.2026 | 19,53 | 19,53 | 19,53 | 19,53 | 1,91% | - |
| 21.05.2026 | 19,16 | 19,16 | 19,16 | 19,16 | 2,73% | - |
| 20.05.2026 | 18,65 | 18,65 | 18,65 | 18,65 | -2,20% | - |
| 19.05.2026 | 19,07 | 19,07 | 19,07 | 19,07 | -1,09% | - |
| 18.05.2026 | 18,61 | 19,28 | 18,61 | 19,28 | 0,50% | 1,00 |
| 15.05.2026 | 19,19 | 19,19 | 19,19 | 19,19 | 0,60% | - |
| 14.05.2026 | 19,07 | 19,07 | 19,07 | 19,07 | -0,81% | - |
| 13.05.2026 | 19,23 | 19,23 | 19,23 | 19,23 | 0,65% | - |
| 12.05.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,11% | - |
| 11.05.2026 | 18,89 | 18,89 | 18,89 | 18,89 | 0,53% | - |
| 08.05.2026 | 18,79 | 18,79 | 18,79 | 18,79 | -0,48% | - |
| 07.05.2026 | 18,88 | 18,88 | 18,88 | 18,88 | 2,64% | - |
| 06.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 2,37% | - |
| 05.05.2026 | 17,97 | 17,97 | 17,97 | 17,97 | -2,23% | - |
| 04.05.2026 | 18,38 | 18,38 | 18,38 | 18,38 | 1,07% | - |
| 30.04.2026 | 18,19 | 18,19 | 18,19 | 18,19 | -1,41% | - |
| 29.04.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 0,22% | - |
| 28.04.2026 | 18,41 | 18,41 | 18,41 | 18,41 | 2,16% | - |
| 27.04.2026 | 18,02 | 18,02 | 18,02 | 18,02 | 0,33% | - |
| 24.04.2026 | 17,96 | 17,96 | 17,96 | 17,96 | -1,10% | - |
| 23.04.2026 | 18,16 | 18,16 | 18,16 | 18,16 | -1,47% | - |
| 22.04.2026 | 18,43 | 18,43 | 18,43 | 18,43 | -0,27% | - |
| 21.04.2026 | 18,48 | 18,48 | 18,48 | 18,48 | 1,26% | - |
| 20.04.2026 | 18,25 | 18,25 | 18,25 | 18,25 | -1,54% | - |
| 17.04.2026 | 18,53 | 18,53 | 18,53 | 18,53 | -1,17% | - |
| 16.04.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 0,75% | - |
| 15.04.2026 | 18,61 | 18,61 | 18,61 | 18,61 | 0,27% | - |
| 14.04.2026 | 18,56 | 18,56 | 18,56 | 18,56 | 3,11% | - |
| 13.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,11% | 150,00 |
| 10.04.2026 | 18,02 | 18,02 | 18,02 | 18,02 | -0,66% | - |
| 09.04.2026 | 18,14 | 18,14 | 18,14 | 18,14 | 0,19% | - |
| 08.04.2026 | 18,11 | 18,11 | 18,11 | 18,11 | 3,84% | - |
| 07.04.2026 | 17,44 | 17,44 | 17,44 | 17,44 | 0,72% | - |
| 02.04.2026 | 17,31 | 17,31 | 17,31 | 17,31 | -0,06% | - |
| 01.04.2026 | 17,32 | 17,32 | 17,32 | 17,32 | 2,24% | - |
| 31.03.2026 | 16,94 | 16,94 | 16,94 | 16,94 | 2,36% | - |
| 30.03.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -0,48% | - |
| 27.03.2026 | 16,63 | 16,63 | 16,63 | 16,63 | -0,48% | - |
| 26.03.2026 | 16,71 | 16,71 | 16,71 | 16,71 | 0,84% | - |
| 25.03.2026 | 16,57 | 16,57 | 16,57 | 16,57 | 0,73% | - |
| 24.03.2026 | 16,45 | 16,45 | 16,45 | 16,45 | 2,81% | - |
| 23.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 20.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,72% | - |
| 19.03.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -1,13% | - |
| 18.03.2026 | 16,81 | 16,81 | 16,81 | 16,81 | 2,81% | - |
| 17.03.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -1,27% | - |
| 16.03.2026 | 16,56 | 16,56 | 16,56 | 16,56 | -0,12% | - |
| 13.03.2026 | 16,58 | 16,58 | 16,58 | 16,58 | -2,81% | - |
| 12.03.2026 | 16,62 | 17,06 | 16,62 | 17,06 | -1,16% | 66,00 |
| 11.03.2026 | 16,79 | 17,26 | 16,79 | 17,26 | 4,10% | 50,00 |