19,008€
2,72%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 18,42 | 19,03 | 18,37 | 18,89 | 1,72% | 281,00 |
| 05.02.2026 | 18,96 | 19,09 | 18,57 | 18,57 | -2,11% | 2.091,00 |
| 04.02.2026 | 17,98 | 19,25 | 17,98 | 18,97 | 6,13% | 6.000,00 |
| 03.02.2026 | 18,04 | 18,19 | 17,88 | 17,88 | -0,31% | 963,00 |
| 02.02.2026 | 17,60 | 18,03 | 17,50 | 17,93 | 1,27% | 2.319,00 |
| 30.01.2026 | 17,28 | 17,71 | 17,16 | 17,71 | 2,46% | 2.066,00 |
| 29.01.2026 | 17,10 | 17,68 | 17,10 | 17,28 | 2,07% | 1.511,00 |
| 28.01.2026 | 17,14 | 17,29 | 16,93 | 16,93 | -0,82% | 1.456,00 |
| 27.01.2026 | 16,94 | 17,07 | 16,82 | 17,07 | -0,38% | 3.799,00 |
| 26.01.2026 | 17,06 | 17,14 | 16,99 | 17,14 | 0,71% | 2.058,00 |
| 23.01.2026 | 17,40 | 17,54 | 16,98 | 17,02 | -3,13% | 1.759,00 |
| 22.01.2026 | 17,35 | 17,57 | 17,35 | 17,57 | 2,93% | 504,00 |
| 21.01.2026 | 16,95 | 17,31 | 16,94 | 17,07 | 0,80% | 2.791,00 |
| 20.01.2026 | 17,02 | 17,08 | 16,93 | 16,93 | -1,20% | 820,00 |
| 19.01.2026 | 17,00 | 17,14 | 16,85 | 17,14 | -0,61% | 1.678,00 |
| 16.01.2026 | 17,67 | 17,67 | 17,19 | 17,24 | -3,36% | 675,00 |
| 15.01.2026 | 18,04 | 18,04 | 17,83 | 17,84 | -1,82% | 1.516,00 |
| 14.01.2026 | 18,04 | 18,17 | 17,99 | 18,17 | 0,14% | 749,00 |
| 13.01.2026 | 18,26 | 18,35 | 18,15 | 18,15 | 0,22% | 469,00 |
| 12.01.2026 | 18,04 | 18,26 | 17,96 | 18,11 | -0,44% | 2.014,00 |
| 09.01.2026 | 17,99 | 18,20 | 17,99 | 18,19 | 0,33% | 1.984,00 |
| 08.01.2026 | 18,00 | 18,13 | 17,97 | 18,13 | 2,20% | 763,00 |
| 07.01.2026 | 17,80 | 17,89 | 17,70 | 17,74 | -0,37% | 945,00 |
| 06.01.2026 | 17,89 | 17,90 | 17,80 | 17,80 | -1,79% | 1.465,00 |
| 05.01.2026 | 18,13 | 18,23 | 17,99 | 18,13 | 0,50% | 575,00 |
| 02.01.2026 | 17,81 | 18,13 | 17,81 | 18,04 | 1,21% | 1.904,00 |
| 30.12.2025 | 17,61 | 18,05 | 17,61 | 17,82 | 1,97% | 2.379,00 |
| 29.12.2025 | 17,47 | 17,56 | 17,40 | 17,48 | 0,46% | 718,00 |
| 23.12.2025 | 17,50 | 17,50 | 17,40 | 17,40 | 0,23% | 833,00 |
| 22.12.2025 | 17,38 | 17,52 | 17,36 | 17,36 | -0,37% | 911,00 |
| 19.12.2025 | 17,42 | 17,44 | 17,37 | 17,42 | 0,14% | 3.364,00 |
| 18.12.2025 | 17,27 | 17,42 | 17,25 | 17,40 | 1,22% | 1.700,00 |
| 17.12.2025 | 17,16 | 17,32 | 17,16 | 17,19 | 1,03% | 767,00 |
| 16.12.2025 | 16,90 | 17,11 | 16,90 | 17,01 | 0,74% | 891,00 |
| 15.12.2025 | 16,68 | 16,91 | 16,68 | 16,89 | 0,72% | 2.209,00 |
| 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 |