16,695€
-0,95%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16,71 | 16,96 | 16,71 | 16,77 | -0,24% | 801,00 |
| 11.12.2025 | 16,62 | 16,81 | 16,58 | 16,81 | 0,99% | 1.013,00 |
| 10.12.2025 | 16,58 | 16,64 | 16,58 | 16,64 | 0,24% | 9,00 |
| 09.12.2025 | 16,59 | 16,64 | 16,59 | 16,60 | 0,06% | 1.159,00 |
| 08.12.2025 | 16,25 | 16,66 | 16,24 | 16,59 | 1,97% | 4.790,00 |
| 05.12.2025 | 16,54 | 16,61 | 16,27 | 16,27 | -1,27% | 3.535,00 |
| 04.12.2025 | 16,71 | 16,71 | 16,48 | 16,48 | -2,40% | 182,00 |
| 03.12.2025 | 16,89 | 16,89 | 16,89 | 16,89 | 1,26% | 2,00 |
| 02.12.2025 | 16,82 | 16,97 | 16,68 | 16,68 | 0,15% | 716,00 |
| 01.12.2025 | 16,70 | 16,70 | 16,47 | 16,65 | -0,24% | 239,00 |
| 28.11.2025 | 16,73 | 16,82 | 16,69 | 16,69 | -0,12% | 858,00 |
| 27.11.2025 | 17,13 | 17,13 | 16,40 | 16,71 | -2,51% | 1.796,00 |
| 26.11.2025 | 17,15 | 17,15 | 17,06 | 17,14 | -0,75% | 307,00 |
| 25.11.2025 | 16,76 | 17,29 | 16,76 | 17,27 | 2,49% | 1.236,00 |
| 24.11.2025 | 17,13 | 17,13 | 16,69 | 16,85 | -3,47% | 2.342,00 |
| 21.11.2025 | 17,38 | 17,62 | 17,38 | 17,46 | -1,16% | 301,00 |
| 20.11.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 0,51% | 142,00 |
| 19.11.2025 | 17,36 | 17,57 | 17,36 | 17,57 | 2,48% | 78,00 |
| 18.11.2025 | 17,13 | 17,31 | 17,13 | 17,15 | -1,44% | 4.841,00 |
| 17.11.2025 | 17,77 | 17,93 | 17,40 | 17,40 | -2,28% | 380,00 |
| 14.11.2025 | 17,75 | 17,87 | 17,66 | 17,80 | 0,06% | 2.406,00 |
| 13.11.2025 | 18,10 | 18,10 | 17,79 | 17,79 | -0,86% | 118,00 |
| 12.11.2025 | 17,82 | 18,08 | 17,82 | 17,95 | 2,11% | 3.312,00 |
| 11.11.2025 | 17,36 | 17,58 | 17,36 | 17,58 | 1,33% | 183,00 |
| 10.11.2025 | 16,79 | 17,35 | 16,79 | 17,35 | 4,17% | 84,00 |
| 07.11.2025 | 16,86 | 16,86 | 16,65 | 16,65 | -0,06% | 153,00 |
| 06.11.2025 | 16,62 | 16,66 | 16,57 | 16,66 | -1,33% | 115,00 |
| 05.11.2025 | 16,87 | 16,91 | 16,87 | 16,89 | 2,18% | 518,00 |
| 04.11.2025 | 16,46 | 16,53 | 16,40 | 16,53 | -0,57% | 330,00 |
| 03.11.2025 | 16,78 | 16,78 | 16,62 | 16,62 | 0,59% | 44,00 |
| 31.10.2025 | 16,52 | 16,72 | 16,43 | 16,52 | -1,36% | - |
| 30.10.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -0,15% | 350,00 |
| 29.10.2025 | 16,60 | 16,89 | 16,60 | 16,78 | 1,51% | 1.093,00 |
| 28.10.2025 | 16,42 | 16,53 | 16,42 | 16,53 | 0,46% | 310,00 |
| 27.10.2025 | 16,26 | 16,51 | 16,20 | 16,45 | 1,89% | 10.639,00 |
| 24.10.2025 | 16,28 | 16,28 | 16,03 | 16,15 | -0,65% | 481,00 |
| 23.10.2025 | 16,31 | 16,31 | 16,00 | 16,25 | 0,12% | 2.559,00 |
| 22.10.2025 | 16,07 | 16,23 | 16,07 | 16,23 | -0,15% | 1.005,00 |
| 21.10.2025 | 16,23 | 16,26 | 16,22 | 16,26 | 0,56% | 1.180,00 |
| 20.10.2025 | 16,21 | 16,21 | 16,16 | 16,17 | 1,03% | 3.001,00 |
| 17.10.2025 | 16,15 | 16,16 | 15,85 | 16,00 | -1,84% | 4.976,00 |
| 16.10.2025 | 15,84 | 16,30 | 15,84 | 16,30 | 4,25% | 784,00 |
| 15.10.2025 | 16,51 | 16,51 | 15,64 | 15,64 | -5,10% | 2.945,00 |
| 14.10.2025 | 16,36 | 16,57 | 16,09 | 16,48 | -0,03% | 62,00 |
| 13.10.2025 | 16,33 | 16,48 | 16,18 | 16,48 | 0,24% | 286,00 |
| 10.10.2025 | 16,60 | 16,60 | 16,44 | 16,44 | -1,67% | 1.820,00 |
| 09.10.2025 | 16,65 | 16,72 | 16,65 | 16,72 | -1,47% | 51,00 |
| 08.10.2025 | 16,51 | 16,97 | 16,51 | 16,97 | 1,25% | 1.549,00 |
| 07.10.2025 | 16,69 | 16,76 | 16,53 | 16,76 | -0,95% | 1.003,00 |
| 06.10.2025 | 16,53 | 16,92 | 16,36 | 16,92 | 2,30% | 6.938,00 |
| 03.10.2025 | 16,73 | 16,73 | 16,24 | 16,54 | -0,78% | 4.942,00 |
| 02.10.2025 | 17,53 | 17,53 | 16,40 | 16,67 | -5,50% | 1.145,00 |
| 01.10.2025 | 17,32 | 17,64 | 17,12 | 17,64 | 1,15% | 3.476,00 |
| 30.09.2025 | 18,30 | 18,30 | 17,30 | 17,44 | -6,09% | 1.059,00 |
| 29.09.2025 | 19,29 | 19,29 | 18,49 | 18,57 | -2,65% | 256,00 |
| 26.09.2025 | 18,93 | 19,25 | 18,93 | 19,08 | -0,55% | 928,00 |
| 25.09.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -0,03% | 28,00 |
| 24.09.2025 | 19,30 | 19,30 | 19,19 | 19,19 | -2,47% | 18,00 |
| 23.09.2025 | 20,53 | 20,53 | 19,67 | 19,67 | -5,89% | 727,00 |
| 22.09.2025 | 20,85 | 21,00 | 20,73 | 20,90 | -1,42% | 13,00 |
| 19.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,14% | 3,00 |
| 18.09.2025 | 21,35 | 21,35 | 21,23 | 21,23 | -0,38% | 2.274,00 |
| 17.09.2025 | 21,65 | 21,65 | 21,14 | 21,31 | -1,39% | 57,00 |
| 16.09.2025 | 22,12 | 22,12 | 21,61 | 21,61 | -2,22% | 4.614,00 |
| 15.09.2025 | 22,05 | 22,30 | 21,45 | 22,10 | 0,82% | 2.868,00 |
| 12.09.2025 | 21,56 | 22,09 | 21,56 | 21,92 | 2,31% | 530,00 |
| 11.09.2025 | 20,82 | 21,47 | 20,71 | 21,43 | 2,86% | 1.671,00 |
| 10.09.2025 | 20,61 | 21,15 | 20,58 | 20,83 | 1,02% | 1.412,00 |
| 09.09.2025 | 19,44 | 20,69 | 19,43 | 20,62 | 6,03% | 2.533,00 |
| 08.09.2025 | 19,43 | 19,58 | 19,26 | 19,45 | 0,76% | 304,00 |
| 05.09.2025 | 19,35 | 19,35 | 19,26 | 19,30 | -0,67% | 994,00 |
| 04.09.2025 | 19,87 | 19,87 | 19,17 | 19,43 | -2,48% | 2.716,00 |
| 03.09.2025 | 19,98 | 20,02 | 19,79 | 19,93 | -1,36% | 2.198,00 |
| 02.09.2025 | 20,72 | 21,40 | 20,15 | 20,20 | -2,42% | 20.016,00 |
| 01.09.2025 | 21,00 | 21,00 | 20,70 | 20,70 | 0,29% | 3.385,00 |
| 29.08.2025 | 20,64 | 20,64 | 20,64 | 20,64 | -0,58% | 1,00 |
| 28.08.2025 | 20,91 | 20,91 | 20,72 | 20,76 | 0,10% | 650,00 |
| 27.08.2025 | 20,88 | 20,88 | 20,74 | 20,74 | -1,80% | 2.100,00 |
| 26.08.2025 | 21,52 | 21,52 | 21,00 | 21,12 | -1,58% | 615,00 |
| 25.08.2025 | 21,56 | 21,87 | 21,46 | 21,46 | -0,51% | 821,00 |
| 22.08.2025 | 21,27 | 21,57 | 20,97 | 21,57 | 3,11% | 1.910,00 |
| 21.08.2025 | 20,92 | 20,92 | 20,92 | 20,92 | -1,74% | 25,00 |
| 20.08.2025 | 21,37 | 21,46 | 21,29 | 21,29 | -0,51% | 639,00 |
| 19.08.2025 | 21,61 | 21,61 | 21,40 | 21,40 | 1,33% | 2.050,00 |
| 18.08.2025 | 21,33 | 21,33 | 21,07 | 21,12 | -0,94% | 482,00 |
| 15.08.2025 | 21,44 | 21,49 | 21,31 | 21,32 | -0,19% | 904,00 |
| 14.08.2025 | 21,39 | 21,42 | 21,25 | 21,36 | 1,33% | 1.080,00 |
| 13.08.2025 | 20,98 | 21,21 | 20,98 | 21,08 | 1,44% | 3.693,00 |
| 12.08.2025 | 21,04 | 21,20 | 20,76 | 20,78 | -1,28% | 439,00 |
| 11.08.2025 | 21,23 | 21,23 | 21,05 | 21,05 | -0,80% | 331,00 |
| 08.08.2025 | 21,00 | 21,22 | 21,00 | 21,22 | 1,87% | 809,00 |
| 07.08.2025 | 20,68 | 20,99 | 20,60 | 20,83 | 0,73% | 536,00 |
| 06.08.2025 | 20,01 | 20,68 | 20,01 | 20,68 | 3,84% | 184,00 |
| 05.08.2025 | 19,84 | 19,92 | 19,68 | 19,92 | 1,25% | 360,00 |
| 04.08.2025 | 19,53 | 19,76 | 19,53 | 19,67 | 4,46% | 1.228,00 |
| 01.08.2025 | 19,17 | 19,17 | 18,69 | 18,83 | -2,46% | 302,00 |
| 31.07.2025 | 19,32 | 19,41 | 19,29 | 19,31 | -0,26% | 1.576,00 |
| 30.07.2025 | 19,05 | 19,37 | 18,99 | 19,36 | 1,90% | 2.799,00 |
| 29.07.2025 | 18,71 | 19,00 | 18,71 | 19,00 | 1,74% | 371,00 |
| 28.07.2025 | 18,94 | 18,94 | 18,67 | 18,67 | -0,32% | 83,00 |