23,060€
2,13%
Echtzeit-Aktienkurs Banca Mediolanum S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Mediolanum S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 22,94 | 23,21 | 22,73 | 23,10 | 2,30% | 501,00 |
| 30.07.2026 | 22,58 | 22,58 | 22,58 | 22,58 | 0,62% | 1,00 |
| 29.07.2026 | 22,44 | 22,44 | 22,44 | 22,44 | -1,67% | 1,00 |
| 28.07.2026 | 22,60 | 22,82 | 22,40 | 22,82 | -0,04% | 719,00 |
| 27.07.2026 | 22,85 | 22,85 | 22,74 | 22,83 | -0,13% | 215,00 |
| 24.07.2026 | 22,60 | 22,86 | 22,57 | 22,86 | 1,02% | 83,00 |
| 23.07.2026 | 22,78 | 22,78 | 22,50 | 22,63 | 0,09% | 38,00 |
| 22.07.2026 | 22,41 | 22,61 | 22,40 | 22,61 | 0,85% | 58,00 |
| 21.07.2026 | 22,55 | 22,55 | 22,34 | 22,42 | -0,22% | 158,00 |
| 20.07.2026 | 22,47 | 22,47 | 22,47 | 22,47 | 1,40% | 1,00 |
| 17.07.2026 | 22,35 | 22,35 | 22,16 | 22,16 | -1,07% | 4,00 |
| 16.07.2026 | 22,56 | 22,61 | 22,34 | 22,40 | -0,04% | - |
| 15.07.2026 | 22,69 | 22,69 | 22,41 | 22,41 | -0,49% | 263,00 |
| 14.07.2026 | 22,49 | 22,52 | 22,28 | 22,52 | -0,71% | 616,00 |
| 13.07.2026 | 22,03 | 22,68 | 22,03 | 22,68 | 2,44% | 563,00 |
| 10.07.2026 | 22,38 | 22,38 | 22,14 | 22,14 | -0,72% | 11,00 |
| 09.07.2026 | 22,25 | 22,30 | 22,25 | 22,30 | 2,48% | 808,00 |
| 08.07.2026 | 22,07 | 22,07 | 21,76 | 21,76 | -4,06% | 51,00 |
| 07.07.2026 | 22,75 | 22,76 | 22,68 | 22,68 | 0,49% | 57,00 |
| 06.07.2026 | 22,62 | 22,83 | 22,57 | 22,57 | 0,45% | 18,00 |
| 03.07.2026 | 22,47 | 22,47 | 22,47 | 22,47 | 0,54% | 60,00 |
| 02.07.2026 | 21,87 | 22,47 | 21,87 | 22,35 | 2,19% | 264,00 |
| 01.07.2026 | 21,86 | 21,88 | 21,79 | 21,87 | 1,30% | 255,00 |
| 30.06.2026 | 21,63 | 21,63 | 21,59 | 21,59 | 1,22% | 208,00 |
| 29.06.2026 | 21,79 | 21,79 | 21,33 | 21,33 | -1,16% | 15,00 |
| 26.06.2026 | 21,55 | 21,67 | 21,55 | 21,58 | -2,71% | 621,00 |
| 25.06.2026 | 21,91 | 22,18 | 21,85 | 22,18 | 1,74% | 293,00 |
| 24.06.2026 | 21,87 | 22,03 | 21,68 | 21,80 | -0,91% | 15,00 |
| 23.06.2026 | 22,11 | 22,13 | 22,00 | 22,00 | -1,30% | 334,00 |
| 22.06.2026 | 21,93 | 22,29 | 21,93 | 22,29 | 1,00% | 223,00 |
| 19.06.2026 | 22,07 | 22,07 | 22,07 | 22,07 | 0,96% | 121,00 |
| 18.06.2026 | 21,98 | 22,19 | 21,86 | 21,86 | -0,73% | 1.039,00 |
| 17.06.2026 | 21,64 | 22,05 | 21,52 | 22,02 | 2,28% | 809,00 |
| 16.06.2026 | 21,22 | 21,65 | 21,22 | 21,53 | 1,32% | 310,00 |
| 15.06.2026 | 20,96 | 21,25 | 20,96 | 21,25 | 2,76% | 939,00 |
| 12.06.2026 | 20,61 | 20,68 | 20,53 | 20,68 | 2,83% | 7.217,00 |
| 11.06.2026 | 20,08 | 20,11 | 20,00 | 20,11 | 0,45% | 3.030,00 |
| 10.06.2026 | 19,86 | 20,02 | 19,86 | 20,02 | -0,99% | 785,00 |
| 09.06.2026 | 19,53 | 20,25 | 19,53 | 20,22 | 2,41% | 1.574,00 |
| 08.06.2026 | 19,38 | 19,75 | 19,38 | 19,75 | 0,95% | 908,00 |
| 05.06.2026 | 19,56 | 19,56 | 19,56 | 19,56 | 1,01% | 487,00 |
| 04.06.2026 | 19,20 | 19,56 | 19,20 | 19,37 | -0,87% | 22,00 |
| 03.06.2026 | 19,59 | 19,78 | 19,54 | 19,54 | -1,16% | 19,00 |
| 02.06.2026 | 19,76 | 19,77 | 19,76 | 19,77 | 1,05% | 879,00 |
| 01.06.2026 | 19,90 | 19,90 | 19,52 | 19,56 | -0,90% | 783,00 |
| 29.05.2026 | 19,49 | 19,82 | 19,45 | 19,74 | 1,74% | - |
| 28.05.2026 | 19,42 | 19,42 | 19,40 | 19,40 | -1,95% | 2.046,00 |
| 27.05.2026 | 19,91 | 19,91 | 19,75 | 19,79 | -1,37% | 55,00 |
| 26.05.2026 | 20,00 | 20,10 | 19,97 | 20,06 | 0,93% | 3.551,00 |
| 25.05.2026 | 19,92 | 20,01 | 19,88 | 19,88 | 0,79% | 1.448,00 |
| 22.05.2026 | 19,61 | 19,76 | 19,61 | 19,72 | -1,18% | 1.143,00 |
| 21.05.2026 | 19,39 | 19,96 | 19,39 | 19,96 | 1,81% | 1.059,00 |
| 20.05.2026 | 19,20 | 19,60 | 19,17 | 19,60 | 2,03% | 32,00 |
| 19.05.2026 | 19,49 | 19,49 | 19,21 | 19,21 | -1,23% | 297,00 |
| 18.05.2026 | 19,00 | 19,50 | 18,96 | 19,45 | 1,12% | 341,00 |
| 15.05.2026 | 19,40 | 19,40 | 19,23 | 19,24 | -2,06% | 370,00 |
| 14.05.2026 | 19,53 | 19,64 | 19,53 | 19,64 | 2,61% | 348,00 |
| 13.05.2026 | 19,14 | 19,14 | 19,14 | 19,14 | -1,87% | 40,00 |
| 12.05.2026 | 19,32 | 19,51 | 19,32 | 19,51 | 0,33% | 9,00 |
| 11.05.2026 | 19,28 | 19,57 | 19,28 | 19,44 | 1,46% | 862,00 |
| 08.05.2026 | 19,25 | 19,34 | 19,16 | 19,16 | -0,91% | 424,00 |
| 07.05.2026 | 19,34 | 19,61 | 19,26 | 19,34 | 0,65% | 4.093,00 |
| 06.05.2026 | 19,16 | 19,21 | 19,10 | 19,21 | 3,28% | 723,00 |
| 05.05.2026 | 18,64 | 18,64 | 18,60 | 18,60 | 1,83% | 9,00 |
| 04.05.2026 | 18,76 | 18,76 | 18,27 | 18,27 | -1,27% | 145,00 |
| 30.04.2026 | 18,51 | 18,51 | 18,50 | 18,50 | -1,20% | 434,00 |
| 29.04.2026 | 18,75 | 18,84 | 18,73 | 18,73 | -0,37% | 1.012,00 |
| 28.04.2026 | 18,77 | 18,80 | 18,77 | 18,80 | 1,48% | 206,00 |
| 27.04.2026 | 18,38 | 18,59 | 18,38 | 18,52 | 1,12% | 573,00 |
| 24.04.2026 | 18,33 | 18,33 | 18,18 | 18,32 | 0,22% | 74,00 |
| 23.04.2026 | 18,50 | 18,50 | 18,10 | 18,28 | -1,24% | 178,00 |
| 22.04.2026 | 18,81 | 18,81 | 18,51 | 18,51 | -1,02% | 849,00 |
| 21.04.2026 | 18,75 | 18,75 | 18,70 | 18,70 | 0,65% | 1.044,00 |
| 20.04.2026 | 18,60 | 18,81 | 18,58 | 18,58 | -5,25% | 781,00 |
| 17.04.2026 | 18,90 | 19,61 | 18,90 | 19,61 | 3,87% | 1.652,00 |
| 16.04.2026 | 19,25 | 19,25 | 18,86 | 18,88 | -0,94% | 1.275,00 |
| 15.04.2026 | 18,99 | 19,11 | 18,90 | 19,06 | 0,47% | 2.141,00 |
| 14.04.2026 | 18,72 | 18,98 | 18,72 | 18,97 | 0,16% | 610,00 |
| 13.04.2026 | 18,38 | 18,94 | 18,27 | 18,94 | 2,13% | 970,00 |
| 10.04.2026 | 18,43 | 18,58 | 18,43 | 18,54 | 0,38% | 1.945,00 |
| 09.04.2026 | 18,41 | 18,47 | 18,25 | 18,47 | -0,35% | 411,00 |
| 08.04.2026 | 18,50 | 18,71 | 18,29 | 18,54 | 3,26% | 12.521,00 |
| 07.04.2026 | 17,63 | 18,08 | 17,63 | 17,95 | 0,73% | 1.794,00 |
| 02.04.2026 | 17,67 | 17,82 | 17,67 | 17,82 | -1,38% | 133,00 |
| 01.04.2026 | 17,95 | 18,10 | 17,82 | 18,07 | 4,09% | 3.005,00 |
| 31.03.2026 | 17,30 | 17,36 | 17,30 | 17,36 | 1,22% | 1.642,00 |
| 30.03.2026 | 16,86 | 17,15 | 16,80 | 17,15 | 1,54% | 1.009,00 |
| 27.03.2026 | 16,75 | 17,05 | 16,75 | 16,89 | 0,00% | 1.131,00 |
| 26.03.2026 | 16,89 | 17,00 | 16,76 | 16,89 | -0,41% | 1.711,00 |
| 25.03.2026 | 16,93 | 17,01 | 16,93 | 16,96 | 1,19% | 661,00 |
| 24.03.2026 | 16,71 | 16,76 | 16,50 | 16,76 | -0,30% | 1.029,00 |
| 23.03.2026 | 16,15 | 17,04 | 16,00 | 16,81 | 3,00% | 4.303,00 |
| 20.03.2026 | 16,58 | 16,58 | 16,32 | 16,32 | -2,74% | 2.148,00 |
| 19.03.2026 | 16,89 | 16,89 | 16,68 | 16,78 | -0,71% | 418,00 |
| 18.03.2026 | 17,17 | 17,22 | 16,90 | 16,90 | -0,06% | 1.601,00 |
| 17.03.2026 | 16,70 | 17,09 | 16,70 | 16,91 | 0,54% | 1.806,00 |
| 16.03.2026 | 16,75 | 16,82 | 16,62 | 16,82 | 0,12% | 1.905,00 |
| 13.03.2026 | 16,97 | 17,09 | 16,75 | 16,80 | -1,23% | 1.534,00 |
| 12.03.2026 | 16,98 | 17,02 | 16,78 | 17,01 | -0,76% | 2.873,00 |
| 11.03.2026 | 17,09 | 17,22 | 17,03 | 17,14 | -1,44% | 1.264,00 |