28,950€
0,45%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 21,93 | 22,02 | 21,76 | 21,89 | 0,09% | 526,00 |
| 01.06.2026 | 22,11 | 22,11 | 21,77 | 21,87 | -1,80% | 1.771,00 |
| 29.05.2026 | 21,94 | 22,37 | 21,94 | 22,27 | 1,23% | 2.032,00 |
| 28.05.2026 | 21,75 | 22,00 | 21,52 | 22,00 | 3,00% | 1.827,00 |
| 27.05.2026 | 21,22 | 21,36 | 21,22 | 21,36 | 1,42% | 261,00 |
| 26.05.2026 | 21,06 | 21,23 | 21,06 | 21,06 | -0,61% | 354,00 |
| 25.05.2026 | 21,14 | 21,19 | 21,13 | 21,19 | 1,10% | 1.527,00 |
| 22.05.2026 | 20,96 | 20,96 | 20,96 | 20,96 | 0,53% | 166,00 |
| 21.05.2026 | 20,76 | 20,96 | 20,62 | 20,85 | 2,01% | - |
| 20.05.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -3,90% | 2,00 |
| 19.05.2026 | 21,21 | 21,27 | 21,21 | 21,27 | 1,82% | 537,00 |
| 18.05.2026 | 20,43 | 20,98 | 20,43 | 20,89 | 1,70% | 594,00 |
| 15.05.2026 | 20,54 | 20,54 | 20,54 | 20,54 | -1,53% | 1,00 |
| 14.05.2026 | 21,00 | 21,00 | 20,86 | 20,86 | 0,10% | 21,00 |
| 13.05.2026 | 20,84 | 20,84 | 20,84 | 20,84 | 0,29% | 100,00 |
| 12.05.2026 | 20,22 | 20,78 | 20,22 | 20,78 | 1,96% | 341,00 |
| 11.05.2026 | 20,30 | 20,61 | 20,27 | 20,38 | -0,44% | 1.822,00 |
| 08.05.2026 | 20,40 | 20,47 | 20,29 | 20,47 | 1,24% | 457,00 |
| 07.05.2026 | 20,76 | 20,76 | 20,21 | 20,22 | -0,88% | 602,00 |
| 06.05.2026 | 20,33 | 20,65 | 20,33 | 20,40 | 2,00% | 990,00 |
| 05.05.2026 | 19,62 | 20,00 | 19,62 | 20,00 | 2,49% | 120,00 |
| 04.05.2026 | 19,97 | 19,97 | 19,52 | 19,52 | -0,56% | 6,00 |
| 30.04.2026 | 19,63 | 19,63 | 19,63 | 19,63 | -1,08% | 702,00 |
| 29.04.2026 | 19,87 | 19,87 | 19,84 | 19,84 | -0,85% | 102,00 |
| 28.04.2026 | 19,62 | 20,01 | 19,62 | 20,01 | 0,98% | 251,00 |
| 27.04.2026 | 19,59 | 19,82 | 19,59 | 19,82 | 0,92% | 895,00 |
| 24.04.2026 | 19,72 | 19,72 | 19,63 | 19,64 | -0,98% | 560,00 |
| 23.04.2026 | 19,90 | 19,99 | 19,79 | 19,83 | 0,79% | 836,00 |
| 22.04.2026 | 19,90 | 19,90 | 19,59 | 19,68 | -0,61% | 806,00 |
| 21.04.2026 | 20,09 | 20,36 | 19,80 | 19,80 | -1,27% | 965,00 |
| 20.04.2026 | 19,70 | 20,20 | 19,70 | 20,05 | -2,95% | 1.131,00 |
| 17.04.2026 | 19,72 | 20,71 | 19,68 | 20,66 | 4,98% | 2.488,00 |
| 16.04.2026 | 19,36 | 20,19 | 19,36 | 19,68 | 2,71% | 3.771,00 |
| 15.04.2026 | 18,34 | 19,27 | 18,20 | 19,16 | 4,30% | 1.665,00 |
| 14.04.2026 | 18,20 | 18,37 | 18,14 | 18,37 | 1,80% | 2.320,00 |
| 13.04.2026 | 17,92 | 18,05 | 17,69 | 18,05 | -0,14% | 1.276,00 |
| 10.04.2026 | 17,80 | 18,09 | 17,67 | 18,07 | 2,47% | 2.353,00 |
| 09.04.2026 | 17,64 | 17,64 | 17,51 | 17,64 | -0,31% | 6,00 |
| 08.04.2026 | 17,47 | 17,79 | 17,42 | 17,69 | 6,18% | 7.699,00 |
| 07.04.2026 | 16,60 | 16,79 | 16,60 | 16,66 | 0,18% | 2.466,00 |
| 02.04.2026 | 16,63 | 16,63 | 16,63 | 16,63 | -1,68% | 800,00 |
| 01.04.2026 | 17,10 | 17,10 | 16,92 | 16,92 | 2,86% | 59,00 |
| 31.03.2026 | 16,57 | 16,57 | 16,45 | 16,45 | -0,51% | 493,00 |
| 30.03.2026 | 16,53 | 16,53 | 16,53 | 16,53 | -0,42% | 60,00 |
| 27.03.2026 | 16,63 | 16,77 | 16,60 | 16,60 | -1,19% | 923,00 |
| 26.03.2026 | 16,69 | 16,80 | 16,69 | 16,80 | -0,86% | 600,00 |
| 25.03.2026 | 16,58 | 16,97 | 16,58 | 16,95 | 5,38% | 993,00 |