17,650€
0,91%
Echtzeit-Aktienkurs Banca Mediolanum S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Mediolanum S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 17,44 | 17,69 | 17,37 | 17,63 | 0,77% | 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 |
| 05.09.2025 | 17,01 | 17,01 | 17,01 | 17,01 | -0,06% | 4,00 |
| 04.09.2025 | 17,08 | 17,08 | 17,02 | 17,02 | 1,61% | 1.889,00 |
| 03.09.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -1,06% | 439,00 |
| 02.09.2025 | 16,93 | 16,93 | 16,93 | 16,93 | -1,77% | 1.500,00 |
| 01.09.2025 | 17,33 | 17,38 | 17,13 | 17,24 | -0,40% | - |
| 29.08.2025 | 17,26 | 17,33 | 17,18 | 17,31 | 0,96% | - |
| 28.08.2025 | 17,10 | 17,14 | 17,10 | 17,14 | 0,23% | 31,00 |
| 27.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,51% | 296,00 |
| 26.08.2025 | 17,39 | 17,54 | 17,39 | 17,54 | -0,34% | 211,00 |
| 25.08.2025 | 17,51 | 17,65 | 17,51 | 17,60 | 0,34% | 1.899,00 |
| 22.08.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 0,46% | 3,00 |
| 21.08.2025 | 17,32 | 17,46 | 17,32 | 17,46 | -0,17% | 814,00 |
| 20.08.2025 | 17,49 | 17,49 | 17,49 | 17,49 | 1,83% | 300,00 |
| 19.08.2025 | 17,14 | 17,38 | 17,14 | 17,18 | 0,44% | - |
| 18.08.2025 | 17,10 | 17,10 | 17,09 | 17,10 | 0,18% | 37,00 |
| 15.08.2025 | 17,07 | 17,07 | 17,07 | 17,07 | -0,23% | 137,00 |
| 14.08.2025 | 16,94 | 17,11 | 16,94 | 17,11 | 2,21% | 2.348,00 |
| 13.08.2025 | 16,88 | 16,88 | 16,74 | 16,74 | -0,77% | 700,00 |
| 12.08.2025 | 16,84 | 16,87 | 16,84 | 16,87 | 1,14% | 419,00 |
| 11.08.2025 | 16,58 | 16,68 | 16,58 | 16,68 | 0,42% | 244,00 |
| 08.08.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 1,40% | 121,00 |
| 07.08.2025 | 16,33 | 16,38 | 16,33 | 16,38 | 2,57% | 510,00 |
| 06.08.2025 | 16,00 | 16,00 | 15,97 | 15,97 | 1,72% | 1.828,00 |
| 05.08.2025 | 15,77 | 15,77 | 15,70 | 15,70 | 0,45% | 27,00 |
| 04.08.2025 | 15,63 | 15,63 | 15,63 | 15,63 | 2,63% | 620,00 |
| 01.08.2025 | 15,23 | 15,23 | 15,23 | 15,23 | -1,93% | 344,00 |
| 31.07.2025 | 15,52 | 15,53 | 15,52 | 15,53 | 1,24% | 673,00 |
| 30.07.2025 | 15,28 | 15,34 | 15,28 | 15,34 | 0,07% | 161,00 |
| 29.07.2025 | 15,17 | 15,40 | 15,17 | 15,33 | 1,59% | 703,00 |
| 28.07.2025 | 15,16 | 15,16 | 15,09 | 15,09 | 0,53% | 97,00 |
| 25.07.2025 | 15,04 | 15,04 | 15,01 | 15,01 | -0,66% | 191,00 |
| 24.07.2025 | 15,14 | 15,14 | 15,11 | 15,11 | 1,41% | 2.426,00 |
| 23.07.2025 | 14,89 | 14,90 | 14,89 | 14,90 | 0,54% | 495,00 |
| 22.07.2025 | 14,82 | 14,82 | 14,82 | 14,82 | -0,27% | 100,00 |
| 21.07.2025 | 14,92 | 14,92 | 14,86 | 14,86 | 0,00% | 52,00 |
| 18.07.2025 | 14,82 | 14,86 | 14,80 | 14,86 | 1,23% | 2.161,00 |
| 17.07.2025 | 14,59 | 14,68 | 14,59 | 14,68 | 0,00% | 805,00 |
| 16.07.2025 | 14,66 | 14,70 | 14,66 | 14,68 | 0,48% | 1.604,00 |
| 15.07.2025 | 14,69 | 14,69 | 14,61 | 14,61 | -0,20% | 690,00 |
| 14.07.2025 | 14,49 | 14,64 | 14,49 | 14,64 | 0,03% | 1.759,00 |
| 11.07.2025 | 14,68 | 14,72 | 14,47 | 14,64 | -0,78% | - |
| 10.07.2025 | 14,83 | 14,83 | 14,75 | 14,75 | -0,41% | 113,00 |
| 09.07.2025 | 15,01 | 15,01 | 14,78 | 14,81 | 1,65% | 2.955,00 |
| 08.07.2025 | 14,57 | 14,57 | 14,57 | 14,57 | 0,87% | 947,00 |
| 07.07.2025 | 14,30 | 14,54 | 14,27 | 14,45 | 0,66% | - |
| 04.07.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -0,21% | 2,00 |
| 03.07.2025 | 14,35 | 14,41 | 14,34 | 14,38 | -0,10% | 583,00 |
| 02.07.2025 | 14,40 | 14,45 | 14,26 | 14,40 | 0,03% | - |
| 01.07.2025 | 14,59 | 14,59 | 14,39 | 14,39 | -1,57% | 233,00 |
| 30.06.2025 | 14,53 | 14,62 | 14,53 | 14,62 | 0,76% | 1.198,00 |
| 27.06.2025 | 14,51 | 14,51 | 14,51 | 14,51 | 0,21% | 330,00 |
| 26.06.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 0,49% | 33,00 |
| 25.06.2025 | 14,41 | 14,41 | 14,41 | 14,41 | -0,28% | 175,00 |
| 24.06.2025 | 14,29 | 14,45 | 14,29 | 14,45 | 2,85% | 3,00 |
| 23.06.2025 | 14,05 | 14,13 | 14,05 | 14,05 | -1,54% | 1.411,00 |
| 20.06.2025 | 14,27 | 14,27 | 14,27 | 14,27 | 1,71% | 75,00 |
| 19.06.2025 | 14,10 | 14,10 | 14,01 | 14,03 | -0,57% | 10.426,00 |
| 18.06.2025 | 14,11 | 14,11 | 14,10 | 14,11 | 0,07% | 599,00 |
| 17.06.2025 | 14,10 | 14,11 | 13,95 | 14,10 | -1,33% | 1.246,00 |