19,840€
1,07%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 16,06 | 16,23 | 16,06 | 16,08 | -0,83% | 492,00 |
| 23.03.2026 | 15,51 | 16,22 | 15,31 | 16,22 | 4,31% | 1.571,00 |
| 20.03.2026 | 15,47 | 16,02 | 15,47 | 15,55 | 0,97% | 2.058,00 |
| 19.03.2026 | 15,79 | 15,79 | 15,40 | 15,40 | -3,08% | 708,00 |
| 18.03.2026 | 16,36 | 16,36 | 15,89 | 15,89 | -0,75% | 1.388,00 |
| 17.03.2026 | 16,00 | 16,13 | 16,00 | 16,01 | 1,81% | 773,00 |
| 16.03.2026 | 15,82 | 15,91 | 15,72 | 15,72 | -0,41% | 625,00 |
| 13.03.2026 | 15,84 | 16,00 | 15,55 | 15,79 | 0,10% | 1.879,00 |
| 12.03.2026 | 16,42 | 16,42 | 15,77 | 15,77 | -4,83% | 2.999,00 |
| 11.03.2026 | 16,13 | 16,77 | 16,13 | 16,57 | 1,94% | 5.306,00 |
| 10.03.2026 | 16,09 | 16,27 | 16,00 | 16,26 | 3,77% | 1.253,00 |
| 09.03.2026 | 15,22 | 15,67 | 15,00 | 15,67 | -0,92% | 610,00 |
| 06.03.2026 | 16,20 | 16,20 | 15,39 | 15,81 | -1,34% | 4.001,00 |
| 05.03.2026 | 16,60 | 16,61 | 16,00 | 16,03 | -5,23% | 3.492,00 |
| 04.03.2026 | 16,88 | 16,91 | 16,87 | 16,91 | -2,87% | 3.158,00 |
| 03.03.2026 | 17,87 | 17,87 | 16,98 | 17,41 | -4,42% | 3.406,00 |
| 02.03.2026 | 18,16 | 18,22 | 17,50 | 18,22 | -1,19% | 2.885,00 |
| 27.02.2026 | 19,24 | 19,24 | 18,44 | 18,44 | -5,17% | 4.680,00 |
| 26.02.2026 | 19,44 | 19,44 | 19,44 | 19,44 | -0,82% | 1.000,00 |
| 25.02.2026 | 19,26 | 19,60 | 19,19 | 19,60 | 4,20% | 1.447,00 |
| 24.02.2026 | 19,21 | 19,21 | 18,73 | 18,81 | -2,06% | 580,00 |
| 23.02.2026 | 19,64 | 19,66 | 19,01 | 19,21 | -1,26% | 4.184,00 |
| 20.02.2026 | 19,62 | 19,62 | 19,45 | 19,45 | 2,88% | 594,00 |
| 19.02.2026 | 19,10 | 19,65 | 18,91 | 18,91 | -1,77% | 607,00 |
| 18.02.2026 | 19,02 | 19,59 | 18,82 | 19,25 | 1,83% | 7.208,00 |
| 17.02.2026 | 18,21 | 19,50 | 18,21 | 18,90 | 5,47% | 3.777,00 |
| 16.02.2026 | 17,98 | 18,05 | 17,92 | 17,92 | 1,59% | 259,00 |
| 13.02.2026 | 18,07 | 18,24 | 17,64 | 17,64 | -6,00% | 2.017,00 |
| 12.02.2026 | 18,77 | 18,77 | 18,77 | 18,77 | 2,26% | 160,00 |
| 11.02.2026 | 18,64 | 18,64 | 18,29 | 18,35 | -4,05% | 1.474,00 |
| 10.02.2026 | 19,36 | 19,53 | 19,13 | 19,13 | 0,55% | 8.495,00 |
| 09.02.2026 | 19,17 | 19,17 | 18,75 | 19,02 | 0,69% | 1.734,00 |
| 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 |