19,710€
-0,25%
Echtzeit-Aktienkurs Banca Mediolanum S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Mediolanum S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 19,88 | 19,90 | 19,78 | 19,78 | 0,46% | 210,00 |
| 29.01.2026 | 19,90 | 19,95 | 19,69 | 19,69 | 0,36% | 1.297,00 |
| 28.01.2026 | 19,62 | 19,62 | 19,62 | 19,62 | -1,31% | 457,00 |
| 27.01.2026 | 19,71 | 19,88 | 19,71 | 19,88 | 2,26% | 956,00 |
| 26.01.2026 | 19,44 | 19,44 | 19,44 | 19,44 | -0,10% | 1,00 |
| 23.01.2026 | 19,55 | 19,55 | 19,46 | 19,46 | -1,07% | 394,00 |
| 22.01.2026 | 19,63 | 19,67 | 19,63 | 19,67 | 2,45% | 1.019,00 |
| 21.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,21% | 81,00 |
| 20.01.2026 | 19,19 | 19,24 | 19,19 | 19,24 | -1,38% | 428,00 |
| 19.01.2026 | 19,41 | 19,52 | 19,26 | 19,51 | -0,91% | 1.256,00 |
| 16.01.2026 | 19,55 | 19,69 | 19,55 | 19,69 | -0,30% | 1.461,00 |
| 15.01.2026 | 19,77 | 19,77 | 19,75 | 19,75 | -0,60% | 354,00 |
| 14.01.2026 | 19,95 | 19,95 | 19,87 | 19,87 | 0,97% | 820,00 |
| 13.01.2026 | 19,79 | 19,81 | 19,68 | 19,68 | 0,51% | 3.150,00 |
| 12.01.2026 | 19,60 | 19,60 | 19,58 | 19,58 | -0,05% | 1.216,00 |
| 09.01.2026 | 19,78 | 19,78 | 19,59 | 19,59 | -1,46% | 210,00 |
| 08.01.2026 | 19,90 | 19,90 | 19,86 | 19,88 | 0,30% | 550,00 |
| 07.01.2026 | 19,75 | 19,82 | 19,75 | 19,82 | -1,20% | 1.003,00 |
| 06.01.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 2,03% | 12,00 |
| 05.01.2026 | 19,74 | 19,74 | 19,66 | 19,66 | 0,10% | 1.353,00 |
| 02.01.2026 | 19,61 | 19,73 | 19,61 | 19,64 | 0,15% | 287,00 |
| 30.12.2025 | 19,35 | 19,61 | 19,35 | 19,61 | 1,61% | 1.324,00 |
| 29.12.2025 | 19,37 | 19,37 | 19,29 | 19,30 | -0,36% | 468,00 |
| 23.12.2025 | 19,34 | 19,37 | 19,22 | 19,37 | 0,31% | 477,00 |
| 22.12.2025 | 19,32 | 19,36 | 19,31 | 19,31 | 0,16% | 294,00 |
| 19.12.2025 | 19,27 | 19,28 | 19,17 | 19,28 | 0,68% | 1.984,00 |
| 18.12.2025 | 19,11 | 19,15 | 19,09 | 19,15 | 0,68% | 504,00 |
| 17.12.2025 | 19,00 | 19,02 | 19,00 | 19,02 | 0,42% | 367,00 |
| 16.12.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 0,32% | 137,00 |
| 15.12.2025 | 18,84 | 18,88 | 18,84 | 18,88 | 2,05% | 229,00 |
| 12.12.2025 | 18,55 | 18,55 | 18,50 | 18,50 | -1,12% | 209,00 |
| 11.12.2025 | 18,71 | 18,71 | 18,68 | 18,71 | 0,59% | 720,00 |
| 10.12.2025 | 18,54 | 18,60 | 18,54 | 18,60 | -0,32% | 1.106,00 |
| 09.12.2025 | 18,61 | 18,66 | 18,61 | 18,66 | 2,64% | 1.193,00 |
| 08.12.2025 | 18,31 | 18,31 | 18,10 | 18,18 | 0,06% | 1.919,00 |
| 05.12.2025 | 18,41 | 18,41 | 18,17 | 18,17 | -0,87% | 1.508,00 |
| 04.12.2025 | 18,33 | 18,33 | 18,33 | 18,33 | -1,03% | 600,00 |
| 03.12.2025 | 18,76 | 18,84 | 18,44 | 18,52 | -0,96% | - |
| 02.12.2025 | 18,66 | 18,70 | 18,65 | 18,70 | 1,33% | 2.486,00 |
| 01.12.2025 | 18,37 | 18,50 | 18,19 | 18,46 | -0,51% | - |
| 28.11.2025 | 18,43 | 18,55 | 18,43 | 18,55 | 0,54% | 185,00 |
| 27.11.2025 | 18,34 | 18,51 | 18,31 | 18,45 | 0,44% | - |
| 26.11.2025 | 18,19 | 18,39 | 18,08 | 18,37 | 1,21% | - |
| 25.11.2025 | 18,09 | 18,15 | 18,09 | 18,15 | -0,44% | 1.510,00 |
| 24.11.2025 | 17,97 | 18,23 | 17,97 | 18,23 | -1,88% | 32,00 |
| 21.11.2025 | 18,57 | 18,58 | 18,49 | 18,58 | 1,36% | 74,00 |
| 20.11.2025 | 18,74 | 18,74 | 18,33 | 18,33 | -1,82% | 2.244,00 |
| 19.11.2025 | 18,68 | 18,68 | 18,67 | 18,67 | 0,43% | 300,00 |
| 18.11.2025 | 18,59 | 18,59 | 18,59 | 18,59 | -1,54% | 30,00 |
| 17.11.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 1,29% | 1,00 |
| 14.11.2025 | 18,96 | 18,96 | 18,64 | 18,64 | -2,92% | 1.340,00 |
| 13.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,83% | 42,00 |
| 12.11.2025 | 19,20 | 19,36 | 19,14 | 19,36 | 2,16% | 558,00 |
| 11.11.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 1,12% | 17,00 |
| 10.11.2025 | 18,28 | 18,75 | 18,27 | 18,74 | 3,00% | - |
| 07.11.2025 | 17,89 | 18,20 | 17,75 | 18,20 | 1,20% | - |
| 06.11.2025 | 17,96 | 17,98 | 17,96 | 17,98 | 2,80% | 1.183,00 |
| 05.11.2025 | 17,60 | 17,61 | 17,36 | 17,49 | -1,02% | - |
| 04.11.2025 | 17,58 | 17,67 | 17,58 | 17,67 | 0,06% | 52,00 |
| 03.11.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 0,97% | 530,00 |
| 31.10.2025 | 17,35 | 17,49 | 17,35 | 17,49 | 0,78% | 56,00 |
| 30.10.2025 | 17,28 | 17,41 | 17,18 | 17,36 | 0,32% | - |
| 29.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,05% | 545,00 |
| 28.10.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 0,65% | 250,00 |
| 27.10.2025 | 17,04 | 17,04 | 17,01 | 17,01 | 1,55% | 1.529,00 |
| 24.10.2025 | 16,65 | 16,75 | 16,65 | 16,75 | 0,30% | 314,00 |
| 23.10.2025 | 16,73 | 16,73 | 16,70 | 16,70 | -0,60% | 11,00 |
| 22.10.2025 | 16,76 | 16,80 | 16,76 | 16,80 | 1,30% | 661,00 |
| 21.10.2025 | 16,67 | 16,84 | 16,58 | 16,59 | -0,39% | - |
| 20.10.2025 | 16,75 | 16,75 | 16,65 | 16,65 | 3,42% | 940,00 |
| 17.10.2025 | 16,36 | 16,36 | 16,10 | 16,10 | -4,68% | 785,00 |
| 16.10.2025 | 16,94 | 16,94 | 16,89 | 16,89 | -1,92% | 485,00 |
| 15.10.2025 | 17,28 | 17,28 | 17,22 | 17,22 | 0,76% | 1.249,00 |
| 14.10.2025 | 16,75 | 17,09 | 16,75 | 17,09 | 0,00% | 2.389,00 |
| 13.10.2025 | 17,09 | 17,09 | 17,09 | 17,09 | 0,47% | 1.044,00 |
| 10.10.2025 | 17,09 | 17,13 | 17,01 | 17,01 | -0,58% | 2.650,00 |
| 09.10.2025 | 17,03 | 17,11 | 17,03 | 17,11 | -0,23% | 989,00 |
| 08.10.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 0,82% | 6,00 |
| 07.10.2025 | 17,01 | 17,01 | 17,01 | 17,01 | 0,24% | 2,00 |
| 06.10.2025 | 17,14 | 17,14 | 16,97 | 16,97 | -0,59% | 1.204,00 |
| 03.10.2025 | 17,11 | 17,11 | 17,07 | 17,07 | 0,95% | 77,00 |
| 02.10.2025 | 16,91 | 16,91 | 16,91 | 16,91 | -0,41% | 14,00 |
| 01.10.2025 | 16,94 | 16,98 | 16,94 | 16,98 | -0,56% | 1.219,00 |
| 30.09.2025 | 16,94 | 17,09 | 16,92 | 17,08 | 0,44% | - |
| 29.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,29% | 244,00 |
| 26.09.2025 | 16,74 | 17,05 | 16,74 | 16,95 | 1,28% | - |
| 25.09.2025 | 16,79 | 16,80 | 16,59 | 16,74 | -0,15% | - |
| 24.09.2025 | 16,85 | 16,95 | 16,72 | 16,76 | -0,95% | - |
| 23.09.2025 | 16,95 | 16,95 | 16,91 | 16,92 | -0,18% | 1.099,00 |
| 22.09.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -0,12% | 3.106,00 |
| 19.09.2025 | 16,97 | 16,97 | 16,97 | 16,97 | 0,89% | 3,00 |
| 18.09.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 0,75% | 8,00 |
| 17.09.2025 | 17,14 | 17,16 | 16,70 | 16,70 | -3,44% | - |
| 16.09.2025 | 17,29 | 17,29 | 17,29 | 17,29 | -0,92% | 1.263,00 |
| 15.09.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 0,61% | 520,00 |
| 12.09.2025 | 17,32 | 17,38 | 17,16 | 17,35 | 0,03% | - |
| 11.09.2025 | 17,07 | 17,35 | 17,07 | 17,34 | 1,34% | 297,00 |
| 10.09.2025 | 17,19 | 17,33 | 17,10 | 17,11 | -0,35% | 225,00 |
| 09.09.2025 | 17,05 | 17,28 | 16,99 | 17,17 | 0,59% | 289,00 |
| 08.09.2025 | 17,03 | 17,13 | 16,98 | 17,07 | 0,35% | 609,00 |