19,963€
0,77%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20,02 | 20,05 | 19,98 | 19,98 | 0,83% | 431,00 |
| 05.06.2025 | 19,73 | 19,81 | 19,73 | 19,81 | 0,84% | 6,00 |
| 04.06.2025 | 19,95 | 19,95 | 19,44 | 19,65 | -1,97% | 1.672,00 |
| 03.06.2025 | 20,09 | 20,20 | 20,01 | 20,04 | -3,09% | 694,00 |
| 02.06.2025 | 20,84 | 20,88 | 20,68 | 20,68 | -1,57% | 916,00 |
| 30.05.2025 | 20,95 | 21,15 | 20,92 | 21,01 | -0,33% | 303,00 |
| 29.05.2025 | 21,14 | 21,16 | 21,08 | 21,08 | 1,39% | 969,00 |
| 28.05.2025 | 20,73 | 20,96 | 20,73 | 20,79 | 1,07% | 626,00 |
| 27.05.2025 | 20,45 | 20,57 | 20,45 | 20,57 | 0,24% | 1.001,00 |
| 26.05.2025 | 20,52 | 20,52 | 20,52 | 20,52 | 1,18% | 1,00 |
| 23.05.2025 | 20,47 | 20,65 | 19,78 | 20,28 | -1,41% | 1.387,00 |
| 22.05.2025 | 20,60 | 20,60 | 20,33 | 20,57 | 1,13% | 1.235,00 |
| 21.05.2025 | 20,46 | 20,56 | 20,34 | 20,34 | -0,25% | 333,00 |
| 20.05.2025 | 20,44 | 20,44 | 20,24 | 20,39 | -0,24% | 712,00 |
| 19.05.2025 | 20,38 | 20,59 | 20,33 | 20,44 | -2,53% | 633,00 |
| 16.05.2025 | 21,05 | 21,21 | 20,95 | 20,97 | -1,18% | 281,00 |
| 15.05.2025 | 21,23 | 21,23 | 21,00 | 21,22 | 0,62% | 588,00 |
| 14.05.2025 | 20,82 | 21,09 | 20,82 | 21,09 | -0,52% | 462,00 |
| 13.05.2025 | 20,80 | 21,26 | 20,80 | 21,20 | 1,44% | 696,00 |
| 12.05.2025 | 20,64 | 21,71 | 20,63 | 20,90 | 2,00% | 2.210,00 |
| 09.05.2025 | 19,59 | 20,49 | 19,59 | 20,49 | 4,35% | 959,00 |
| 08.05.2025 | 19,06 | 19,64 | 18,89 | 19,64 | 3,61% | 1.849,00 |
| 07.05.2025 | 18,74 | 18,95 | 18,74 | 18,95 | 1,09% | 1.198,00 |
| 06.05.2025 | 18,64 | 18,75 | 18,63 | 18,75 | 1,30% | 16,00 |
| 05.05.2025 | 18,11 | 18,51 | 18,11 | 18,51 | 2,81% | 2.309,00 |
| 02.05.2025 | 18,06 | 18,06 | 18,00 | 18,00 | 0,39% | 1.878,00 |
| 30.04.2025 | 18,56 | 18,56 | 17,93 | 17,93 | -3,68% | 1.133,00 |
| 29.04.2025 | 18,18 | 18,62 | 17,96 | 18,62 | 7,20% | 1.267,00 |
| 28.04.2025 | 17,29 | 18,20 | 17,29 | 17,37 | -1,28% | 4.768,00 |
| 25.04.2025 | 17,20 | 17,73 | 17,20 | 17,59 | 6,64% | 1.006,00 |
| 24.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,45% | 315,00 |
| 23.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 3,24% | 2.240,00 |
| 22.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,22% | 1,00 |
| 17.04.2025 | 15,65 | 15,65 | 15,56 | 15,56 | 0,00% | 165,00 |
| 16.04.2025 | 15,57 | 15,64 | 15,56 | 15,56 | -1,33% | 420,00 |
| 15.04.2025 | 15,46 | 15,77 | 15,46 | 15,77 | 4,02% | 175,00 |
| 14.04.2025 | 14,72 | 15,35 | 14,72 | 15,16 | 4,55% | 1.064,00 |
| 11.04.2025 | 14,85 | 14,85 | 14,50 | 14,50 | -1,66% | 527,00 |
| 10.04.2025 | 15,30 | 15,31 | 14,28 | 14,75 | 4,61% | 776,00 |
| 09.04.2025 | 14,03 | 14,10 | 13,95 | 14,10 | -1,95% | 220,00 |
| 08.04.2025 | 14,07 | 14,80 | 13,99 | 14,38 | 0,07% | 665,00 |
| 07.04.2025 | 14,72 | 14,82 | 13,63 | 14,37 | -4,71% | 2.710,00 |
| 04.04.2025 | 16,43 | 16,57 | 14,68 | 15,08 | -9,46% | 1.350,00 |
| 03.04.2025 | 16,96 | 16,97 | 16,53 | 16,65 | -3,53% | 10,00 |
| 02.04.2025 | 17,64 | 17,64 | 17,25 | 17,26 | -1,37% | 109,00 |
| 01.04.2025 | 17,38 | 17,50 | 17,38 | 17,50 | 0,43% | 469,00 |
| 31.03.2025 | 17,41 | 17,43 | 17,26 | 17,43 | -1,86% | 814,00 |
| 28.03.2025 | 17,75 | 17,76 | 17,75 | 17,76 | -1,58% | 170,00 |
| 27.03.2025 | 17,83 | 18,04 | 17,83 | 18,04 | 0,70% | 731,00 |
| 26.03.2025 | 18,19 | 18,27 | 17,88 | 17,92 | -1,16% | - |
| 25.03.2025 | 18,00 | 18,27 | 18,00 | 18,13 | 0,78% | 184,00 |
| 24.03.2025 | 18,00 | 18,06 | 17,96 | 17,99 | 0,22% | 536,00 |
| 21.03.2025 | 17,94 | 17,95 | 17,94 | 17,95 | 0,96% | 124,00 |
| 20.03.2025 | 18,11 | 18,11 | 17,70 | 17,78 | -1,69% | 219,00 |
| 19.03.2025 | 17,94 | 18,27 | 17,83 | 18,08 | 1,74% | 1.186,00 |
| 18.03.2025 | 17,89 | 17,91 | 17,77 | 17,77 | 1,54% | 2.148,00 |
| 17.03.2025 | 17,19 | 17,55 | 17,19 | 17,50 | 2,46% | 608,00 |
| 14.03.2025 | 16,80 | 17,08 | 16,80 | 17,08 | 0,98% | 126,00 |
| 13.03.2025 | 16,80 | 16,92 | 16,80 | 16,92 | -0,47% | 3,00 |
| 12.03.2025 | 16,83 | 17,00 | 16,83 | 17,00 | 1,45% | 4,00 |
| 11.03.2025 | 17,15 | 17,19 | 16,58 | 16,75 | -2,09% | - |
| 10.03.2025 | 17,46 | 17,46 | 16,91 | 17,11 | -1,16% | 268,00 |
| 07.03.2025 | 17,44 | 17,44 | 17,31 | 17,31 | -0,77% | 802,00 |
| 06.03.2025 | 17,42 | 17,67 | 17,38 | 17,45 | 0,03% | 2.239,00 |
| 05.03.2025 | 17,31 | 17,46 | 17,28 | 17,44 | 3,62% | 105,00 |
| 04.03.2025 | 16,83 | 16,83 | 16,83 | 16,83 | -3,08% | 4,00 |
| 03.03.2025 | 17,32 | 17,37 | 17,16 | 17,37 | 1,97% | 354,00 |
| 28.02.2025 | 17,06 | 17,12 | 17,03 | 17,03 | -0,44% | 2.000,00 |
| 27.02.2025 | 16,95 | 17,12 | 16,95 | 17,11 | 0,68% | 109,00 |
| 26.02.2025 | 17,09 | 17,10 | 16,99 | 16,99 | 0,18% | 525,00 |
| 25.02.2025 | 16,87 | 16,97 | 16,84 | 16,96 | 2,60% | 722,00 |
| 24.02.2025 | 16,60 | 16,60 | 16,36 | 16,53 | 0,39% | 4.772,00 |
| 21.02.2025 | 16,61 | 16,61 | 16,45 | 16,47 | -0,30% | 331,00 |
| 20.02.2025 | 16,66 | 16,66 | 16,52 | 16,52 | -2,57% | 33,00 |
| 19.02.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 0,27% | 1,00 |
| 18.02.2025 | 16,91 | 16,91 | 16,91 | 16,91 | 1,56% | 71,00 |
| 17.02.2025 | 16,74 | 16,85 | 16,65 | 16,65 | -0,15% | 566,00 |
| 14.02.2025 | 16,78 | 16,81 | 16,64 | 16,67 | -0,18% | 357,00 |
| 13.02.2025 | 17,08 | 17,12 | 16,65 | 16,70 | -1,71% | - |
| 12.02.2025 | 17,05 | 17,13 | 16,82 | 16,99 | -0,41% | 1.246,00 |
| 11.02.2025 | 16,91 | 17,06 | 16,47 | 17,06 | 1,46% | 3.347,00 |
| 10.02.2025 | 16,54 | 16,82 | 16,54 | 16,82 | 2,66% | 604,00 |
| 07.02.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 0,58% | 1.000,00 |
| 06.02.2025 | 16,03 | 16,29 | 15,95 | 16,29 | 2,71% | 366,00 |
| 05.02.2025 | 15,81 | 15,86 | 15,81 | 15,86 | 0,73% | 225,00 |
| 04.02.2025 | 15,66 | 15,75 | 15,66 | 15,74 | -0,51% | 1.810,00 |
| 03.02.2025 | 15,46 | 15,82 | 15,46 | 15,82 | -0,53% | 132,00 |
| 31.01.2025 | 15,92 | 16,00 | 15,91 | 15,91 | 0,16% | 538,00 |
| 30.01.2025 | 15,93 | 15,93 | 15,85 | 15,88 | 0,16% | 507,00 |
| 29.01.2025 | 15,98 | 16,01 | 15,78 | 15,86 | 0,22% | 919,00 |
| 28.01.2025 | 16,06 | 16,06 | 15,78 | 15,82 | -4,35% | 509,00 |
| 27.01.2025 | 16,33 | 16,54 | 16,21 | 16,54 | 0,09% | 2.637,00 |
| 24.01.2025 | 15,70 | 16,54 | 15,70 | 16,53 | 7,31% | 3.787,00 |
| 23.01.2025 | 15,12 | 15,41 | 15,12 | 15,40 | 2,48% | 3.124,00 |
| 22.01.2025 | 15,37 | 15,39 | 15,03 | 15,03 | -1,68% | - |
| 21.01.2025 | 15,29 | 15,29 | 15,29 | 15,29 | -0,71% | 132,00 |
| 20.01.2025 | 15,39 | 15,40 | 15,37 | 15,40 | 0,36% | 548,00 |
| 17.01.2025 | 15,10 | 15,34 | 15,10 | 15,34 | 1,96% | 710,00 |
| 16.01.2025 | 15,14 | 15,14 | 15,04 | 15,05 | -0,33% | 3.370,00 |
| 15.01.2025 | 14,93 | 15,15 | 14,89 | 15,10 | 3,04% | 29,00 |