25,365€
0,14%
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 | 24,83 | 25,06 | 24,79 | 24,79 | -0,48% | 17,00 |
| 19.10.2026 | 25,61 | 25,61 | 24,91 | 24,91 | -2,81% | 10,00 |
| 16.10.2026 | 25,69 | 25,69 | 25,63 | 25,63 | 1,14% | 164,00 |
| 15.10.2026 | 25,57 | 25,57 | 25,34 | 25,34 | -1,25% | 372,00 |
| 14.10.2026 | 25,56 | 25,66 | 25,52 | 25,66 | 0,04% | 870,00 |
| 13.10.2026 | 25,59 | 25,74 | 25,57 | 25,65 | 0,47% | 671,00 |
| 12.10.2026 | 25,41 | 25,53 | 25,41 | 25,53 | 1,75% | 3,00 |
| 09.10.2026 | 25,05 | 25,09 | 24,94 | 25,09 | 0,64% | 235,00 |
| 08.10.2026 | 25,41 | 25,41 | 24,49 | 24,93 | -1,66% | 93,00 |
| 07.10.2026 | 26,05 | 26,09 | 25,35 | 25,35 | -2,42% | 736,00 |
| 06.10.2026 | 25,96 | 26,21 | 25,96 | 25,98 | -0,61% | 2.183,00 |
| 05.10.2026 | 27,42 | 27,42 | 25,29 | 26,14 | -4,49% | 2.101,00 |
| 02.10.2026 | 27,47 | 27,47 | 27,11 | 27,37 | -0,47% | 589,00 |
| 01.10.2026 | 28,31 | 28,31 | 27,50 | 27,50 | -4,35% | 149,00 |
| 30.09.2026 | 29,04 | 29,07 | 28,75 | 28,75 | -0,35% | 11,00 |
| 29.09.2026 | 29,17 | 29,17 | 28,85 | 28,85 | -0,21% | 13,00 |
| 28.09.2026 | 28,99 | 29,21 | 28,87 | 28,91 | -0,34% | 10,00 |
| 25.09.2026 | 29,29 | 29,29 | 28,85 | 29,01 | 0,24% | 2.120,00 |
| 24.09.2026 | 28,71 | 28,94 | 28,71 | 28,94 | 0,21% | 152,00 |
| 23.09.2026 | 28,86 | 28,94 | 28,71 | 28,88 | -0,38% | 185,00 |
| 22.09.2026 | 29,12 | 29,12 | 28,90 | 28,99 | 0,28% | 3,00 |
| 21.09.2026 | 28,78 | 28,91 | 28,78 | 28,91 | 2,12% | 116,00 |
| 18.09.2026 | 28,46 | 28,46 | 28,31 | 28,31 | -2,38% | 8,00 |
| 17.09.2026 | 28,70 | 29,00 | 28,70 | 29,00 | 2,11% | 54,00 |
| 16.09.2026 | 28,52 | 28,52 | 28,40 | 28,40 | -0,18% | 10,00 |
| 15.09.2026 | 27,78 | 28,48 | 27,78 | 28,45 | -1,25% | 2.688,00 |
| 14.09.2026 | 28,62 | 28,95 | 28,62 | 28,81 | -0,24% | 125,00 |
| 11.09.2026 | 28,48 | 28,88 | 28,48 | 28,88 | 2,54% | 1.421,00 |
| 10.09.2026 | 28,14 | 28,42 | 28,01 | 28,17 | -0,02% | - |
| 09.09.2026 | 27,93 | 28,17 | 27,69 | 28,17 | -0,18% | 1.234,00 |
| 08.09.2026 | 28,10 | 28,22 | 28,02 | 28,22 | 0,93% | 13,00 |
| 07.09.2026 | 28,20 | 28,20 | 27,96 | 27,96 | -0,39% | 15,00 |
| 04.09.2026 | 27,89 | 28,07 | 27,89 | 28,07 | -0,39% | 733,00 |
| 03.09.2026 | 27,67 | 28,18 | 27,46 | 28,18 | 2,34% | 939,00 |
| 02.09.2026 | 27,60 | 27,80 | 27,43 | 27,54 | -0,56% | - |
| 01.09.2026 | 27,86 | 27,86 | 27,51 | 27,69 | -1,21% | 837,00 |
| 31.08.2026 | 27,55 | 28,13 | 27,55 | 28,03 | 1,19% | 30,00 |
| 28.08.2026 | 27,36 | 27,70 | 27,36 | 27,70 | 0,91% | 26,00 |
| 27.08.2026 | 28,18 | 28,18 | 27,35 | 27,45 | -1,96% | 418,00 |
| 26.08.2026 | 28,31 | 28,31 | 28,00 | 28,00 | -0,88% | 224,00 |
| 25.08.2026 | 28,19 | 28,25 | 28,19 | 28,25 | 1,44% | 201,00 |
| 24.08.2026 | 27,67 | 27,98 | 27,67 | 27,85 | 0,51% | 309,00 |
| 21.08.2026 | 27,96 | 28,42 | 27,66 | 27,71 | -1,39% | 3.513,00 |
| 20.08.2026 | 28,46 | 28,46 | 28,10 | 28,10 | -2,40% | 242,00 |
| 19.08.2026 | 28,82 | 28,82 | 28,79 | 28,79 | -0,55% | 193,00 |
| 18.08.2026 | 28,95 | 29,08 | 28,90 | 28,95 | -0,17% | 640,00 |
| 17.08.2026 | 29,08 | 29,11 | 28,90 | 29,00 | 0,21% | 287,00 |
| 14.08.2026 | 28,93 | 28,94 | 28,90 | 28,94 | 0,38% | 1.083,00 |
| 13.08.2026 | 29,02 | 29,02 | 28,79 | 28,83 | -0,31% | 1.660,00 |
| 12.08.2026 | 28,77 | 28,92 | 28,70 | 28,92 | 0,94% | 345,00 |
| 11.08.2026 | 28,86 | 28,86 | 28,61 | 28,65 | -0,73% | 440,00 |
| 10.08.2026 | 28,76 | 28,86 | 28,57 | 28,86 | 0,52% | 2.627,00 |
| 07.08.2026 | 28,82 | 28,82 | 28,61 | 28,71 | -0,17% | 3.964,00 |
| 06.08.2026 | 28,80 | 28,84 | 28,76 | 28,76 | 1,16% | 6.915,00 |
| 05.08.2026 | 28,22 | 28,65 | 28,22 | 28,43 | 1,39% | 162,00 |
| 04.08.2026 | 28,00 | 28,15 | 28,00 | 28,04 | 0,07% | 811,00 |
| 03.08.2026 | 28,03 | 28,03 | 27,64 | 28,02 | 0,72% | 3.713,00 |
| 31.07.2026 | 27,94 | 28,06 | 27,82 | 27,82 | 0,76% | 1.449,00 |
| 30.07.2026 | 27,46 | 27,61 | 27,46 | 27,61 | -0,58% | 101,00 |
| 29.07.2026 | 27,77 | 27,77 | 27,77 | 27,77 | -0,25% | 54,00 |
| 28.07.2026 | 28,23 | 28,23 | 27,84 | 27,84 | -0,75% | 2,00 |
| 27.07.2026 | 28,15 | 28,24 | 27,95 | 28,05 | 0,32% | 83,00 |
| 24.07.2026 | 27,73 | 27,96 | 27,73 | 27,96 | 2,79% | 3,00 |
| 23.07.2026 | 27,45 | 27,46 | 27,20 | 27,20 | -1,63% | 9,00 |
| 22.07.2026 | 27,56 | 27,68 | 27,56 | 27,65 | 1,80% | 180,00 |
| 21.07.2026 | 27,21 | 27,21 | 27,16 | 27,16 | 0,93% | 375,00 |
| 20.07.2026 | 27,13 | 27,13 | 26,91 | 26,91 | -0,85% | 419,00 |
| 17.07.2026 | 27,00 | 27,25 | 26,66 | 27,14 | -0,51% | 200,00 |
| 16.07.2026 | 27,46 | 27,46 | 27,28 | 27,28 | -0,18% | 33,00 |
| 15.07.2026 | 27,52 | 27,76 | 27,33 | 27,33 | 0,51% | 883,00 |
| 14.07.2026 | 27,30 | 27,30 | 27,19 | 27,19 | -1,09% | 405,00 |
| 13.07.2026 | 27,20 | 27,49 | 27,20 | 27,49 | 0,81% | 405,00 |
| 10.07.2026 | 27,15 | 27,32 | 27,00 | 27,27 | 1,22% | 3.514,00 |
| 09.07.2026 | 26,38 | 26,99 | 26,38 | 26,94 | 2,82% | 837,00 |
| 08.07.2026 | 26,49 | 26,50 | 26,17 | 26,20 | -1,21% | 9,00 |
| 07.07.2026 | 26,79 | 26,82 | 26,52 | 26,52 | -1,23% | 5,00 |
| 06.07.2026 | 26,73 | 26,85 | 26,62 | 26,85 | 0,75% | 395,00 |
| 03.07.2026 | 26,46 | 26,65 | 26,46 | 26,65 | 0,83% | 12,00 |
| 02.07.2026 | 26,02 | 26,43 | 26,02 | 26,43 | 1,58% | 272,00 |
| 01.07.2026 | 25,94 | 26,04 | 25,94 | 26,02 | -0,19% | 837,00 |
| 30.06.2026 | 25,89 | 26,07 | 25,77 | 26,07 | 1,05% | 418,00 |
| 29.06.2026 | 25,92 | 26,12 | 25,72 | 25,80 | 0,19% | 11,00 |
| 26.06.2026 | 25,92 | 25,95 | 25,75 | 25,75 | -1,38% | 527,00 |
| 25.06.2026 | 26,21 | 26,21 | 26,11 | 26,11 | -0,23% | 205,00 |
| 24.06.2026 | 26,17 | 26,17 | 26,17 | 26,17 | -0,61% | 4,00 |
| 23.06.2026 | 26,02 | 26,39 | 26,00 | 26,33 | 0,46% | 958,00 |
| 22.06.2026 | 26,15 | 26,35 | 26,15 | 26,21 | -0,49% | 3,00 |
| 19.06.2026 | 26,31 | 26,40 | 26,12 | 26,34 | 0,23% | 1.304,00 |
| 18.06.2026 | 26,36 | 26,44 | 26,28 | 26,28 | -0,30% | 785,00 |
| 17.06.2026 | 26,23 | 26,36 | 26,15 | 26,36 | 0,42% | 939,00 |
| 16.06.2026 | 26,27 | 26,29 | 26,25 | 26,25 | 0,77% | 278,00 |
| 15.06.2026 | 26,06 | 26,38 | 25,91 | 26,05 | 1,40% | 2.113,00 |
| 12.06.2026 | 24,98 | 25,78 | 24,98 | 25,69 | 3,13% | 1.393,00 |
| 11.06.2026 | 24,49 | 25,04 | 24,49 | 24,91 | 1,05% | 526,00 |
| 10.06.2026 | 24,92 | 25,32 | 24,45 | 24,65 | -0,92% | 1.268,00 |
| 09.06.2026 | 24,15 | 25,20 | 24,10 | 24,88 | 2,47% | 4.486,00 |
| 08.06.2026 | 21,50 | 24,33 | 21,50 | 24,28 | 11,48% | 6.908,00 |
| 05.06.2026 | 21,47 | 21,78 | 21,47 | 21,78 | 3,17% | 536,00 |
| 04.06.2026 | 21,31 | 21,31 | 21,11 | 21,11 | -2,13% | 273,00 |
| 03.06.2026 | 21,53 | 21,67 | 21,49 | 21,57 | -1,46% | 601,00 |