13,428€
-1,30%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 13,47 | 13,47 | 13,47 | 13,47 | -1,03% | 50,00 |
| 25.04.2024 | 13,61 | 13,61 | 13,61 | 13,61 | -0,38% | 30,00 |
| 24.04.2024 | 13,78 | 13,78 | 13,56 | 13,66 | -0,53% | - |
| 23.04.2024 | 13,52 | 13,73 | 13,52 | 13,73 | 0,84% | - |
| 22.04.2024 | 13,54 | 13,62 | 13,46 | 13,62 | 0,89% | - |
| 19.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,59% | 30,00 |
| 18.04.2024 | 13,51 | 13,58 | 13,42 | 13,58 | 0,89% | - |
| 17.04.2024 | 13,39 | 13,50 | 13,34 | 13,46 | 0,39% | - |
| 16.04.2024 | 13,54 | 13,54 | 13,30 | 13,40 | -1,85% | - |
| 15.04.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 0,52% | 150,00 |
| 12.04.2024 | 13,59 | 13,59 | 13,59 | 13,59 | -0,07% | 85,00 |
| 11.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,40% | 2.100,00 |
| 10.04.2024 | 13,67 | 13,67 | 13,47 | 13,65 | 0,59% | - |
| 09.04.2024 | 13,65 | 13,65 | 13,50 | 13,57 | -1,27% | - |
| 08.04.2024 | 13,71 | 13,79 | 13,70 | 13,75 | 0,48% | 1.710,00 |
| 05.04.2024 | 13,68 | 13,68 | 13,68 | 13,68 | -1,16% | 100,00 |
| 04.04.2024 | 13,84 | 13,84 | 13,72 | 13,84 | -0,18% | - |
| 03.04.2024 | 13,87 | 13,87 | 13,87 | 13,87 | -0,40% | 724,00 |
| 02.04.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 0,58% | 2,00 |
| 28.03.2024 | 13,71 | 13,84 | 13,71 | 13,84 | 0,42% | - |
| 27.03.2024 | 13,54 | 13,79 | 13,52 | 13,78 | 1,16% | - |
| 26.03.2024 | 13,55 | 13,63 | 13,49 | 13,63 | 1,45% | - |
| 25.03.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -0,15% | 18,00 |
| 22.03.2024 | 13,39 | 13,45 | 13,39 | 13,45 | 1,05% | 25,00 |
| 21.03.2024 | 13,31 | 13,31 | 13,31 | 13,31 | -0,04% | 50,00 |
| 20.03.2024 | 13,25 | 13,32 | 13,25 | 13,32 | 0,57% | 402,00 |
| 19.03.2024 | 13,24 | 13,24 | 13,24 | 13,24 | 0,88% | 4,00 |
| 18.03.2024 | 13,13 | 13,13 | 13,13 | 13,13 | 0,23% | 800,00 |
| 15.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,08% | 6,00 |
| 14.03.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -0,65% | 19,00 |
| 13.03.2024 | 13,00 | 13,04 | 13,00 | 13,04 | 1,22% | 5,00 |
| 12.03.2024 | 12,78 | 12,89 | 12,70 | 12,88 | 0,92% | - |
| 11.03.2024 | 12,75 | 12,77 | 12,75 | 12,77 | -0,58% | 250,00 |
| 08.03.2024 | 12,81 | 12,84 | 12,81 | 12,84 | -0,12% | 430,00 |
| 07.03.2024 | 12,78 | 12,86 | 12,78 | 12,86 | 0,43% | 79,00 |
| 06.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 87,00 |
| 05.03.2024 | 12,59 | 12,70 | 12,59 | 12,70 | 0,93% | 904,00 |
| 04.03.2024 | 12,65 | 12,66 | 12,44 | 12,58 | -0,38% | - |
| 01.03.2024 | 12,63 | 12,63 | 12,63 | 12,63 | 0,72% | 2,00 |
| 29.02.2024 | 12,68 | 12,68 | 12,54 | 12,54 | -2,28% | 635,00 |
| 28.02.2024 | 12,69 | 12,83 | 12,53 | 12,83 | -0,12% | - |
| 27.02.2024 | 12,73 | 12,85 | 12,57 | 12,85 | 0,04% | - |
| 26.02.2024 | 12,91 | 12,92 | 12,69 | 12,84 | -0,56% | - |
| 23.02.2024 | 12,85 | 12,94 | 12,85 | 12,92 | 4,89% | 2.255,00 |
| 22.02.2024 | 12,32 | 12,37 | 12,18 | 12,31 | 2,65% | - |
| 21.02.2024 | 11,88 | 12,00 | 11,88 | 12,00 | 1,35% | 1.700,00 |
| 20.02.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 0,57% | 50,00 |
| 19.02.2024 | 11,65 | 11,77 | 11,60 | 11,77 | 0,58% | - |
| 16.02.2024 | 11,75 | 11,75 | 11,70 | 11,70 | 0,26% | 718,00 |
| 15.02.2024 | 11,53 | 11,67 | 11,42 | 11,67 | 0,95% | - |
| 14.02.2024 | 11,48 | 11,56 | 11,48 | 11,56 | 1,54% | 5.100,00 |
| 13.02.2024 | 11,54 | 11,54 | 11,39 | 11,39 | -1,39% | 102,00 |
| 12.02.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -1,49% | 315,00 |
| 09.02.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -0,93% | 10,00 |
| 08.02.2024 | 11,88 | 11,89 | 11,72 | 11,83 | -0,55% | - |
| 07.02.2024 | 11,96 | 12,02 | 11,78 | 11,90 | -0,77% | - |
| 06.02.2024 | 12,08 | 12,15 | 11,91 | 11,99 | -0,77% | - |
| 05.02.2024 | 12,22 | 12,22 | 12,08 | 12,08 | -1,15% | 1.084,00 |
| 02.02.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -0,81% | 482,00 |
| 01.02.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 0,39% | 2,00 |
| 31.01.2024 | 12,24 | 12,36 | 12,21 | 12,27 | 0,12% | - |
| 30.01.2024 | 12,11 | 12,27 | 12,10 | 12,26 | 1,13% | - |
| 29.01.2024 | 12,16 | 12,24 | 12,12 | 12,12 | 0,44% | 817,00 |
| 26.01.2024 | 12,01 | 12,16 | 11,98 | 12,07 | -0,27% | - |
| 25.01.2024 | 12,05 | 12,10 | 12,05 | 12,10 | 0,71% | 1.614,00 |
| 24.01.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 1,01% | 50,00 |
| 23.01.2024 | 11,93 | 11,93 | 11,90 | 11,90 | -0,79% | 52,00 |
| 22.01.2024 | 11,99 | 11,99 | 11,99 | 11,99 | -0,99% | 2.890,00 |
| 19.01.2024 | 12,11 | 12,11 | 12,11 | 12,11 | 1,25% | 44,00 |
| 18.01.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 1,66% | 3,00 |
| 17.01.2024 | 11,40 | 11,77 | 11,40 | 11,77 | 3,34% | - |
| 16.01.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 0,80% | 1.756,00 |
| 15.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,65% | 500,00 |
| 12.01.2024 | 11,18 | 11,31 | 11,17 | 11,22 | 0,34% | - |
| 11.01.2024 | 11,29 | 11,29 | 11,11 | 11,19 | -0,47% | - |
| 10.01.2024 | 11,23 | 11,26 | 11,15 | 11,24 | -0,35% | - |
| 09.01.2024 | 11,29 | 11,36 | 11,17 | 11,28 | -0,24% | - |
| 08.01.2024 | 11,31 | 11,31 | 11,31 | 11,31 | 0,47% | 2,00 |
| 05.01.2024 | 11,13 | 11,26 | 11,10 | 11,25 | 1,15% | - |
| 04.01.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 0,16% | 1,00 |
| 03.01.2024 | 11,14 | 11,19 | 11,02 | 11,11 | -0,83% | - |
| 02.01.2024 | 11,23 | 11,34 | 11,11 | 11,20 | 0,43% | - |
| 29.12.2023 | 11,18 | 11,18 | 11,13 | 11,15 | -0,42% | - |
| 28.12.2023 | 11,20 | 11,20 | 11,20 | 11,20 | -0,04% | 800,00 |
| 27.12.2023 | 11,25 | 11,25 | 11,21 | 11,21 | 0,09% | 2.562,00 |
| 22.12.2023 | 11,17 | 11,20 | 11,17 | 11,20 | 0,95% | 3.700,00 |
| 21.12.2023 | 11,09 | 11,09 | 11,09 | 11,09 | -0,36% | 175,00 |
| 20.12.2023 | 11,09 | 11,14 | 11,05 | 11,13 | 0,27% | - |
| 19.12.2023 | 11,10 | 11,10 | 11,10 | 11,10 | -0,45% | 14,00 |
| 15.12.2023 | 11,15 | 11,15 | 11,15 | 11,15 | 0,90% | 450,00 |
| 14.12.2023 | 11,17 | 11,17 | 11,05 | 11,05 | 0,36% | 626,00 |
| 07.12.2023 | 11,01 | 11,01 | 11,01 | 11,01 | 0,82% | 5,00 |
| 06.12.2023 | 10,96 | 10,96 | 10,92 | 10,92 | 1,87% | 700,00 |
| 05.12.2023 | 10,72 | 10,72 | 10,72 | 10,72 | -0,28% | 1.800,00 |
| 04.12.2023 | 10,75 | 10,75 | 10,75 | 10,75 | -1,06% | 180,00 |
| 01.12.2023 | 10,77 | 10,87 | 10,77 | 10,87 | 0,60% | 412,00 |
| 29.11.2023 | 10,77 | 10,80 | 10,77 | 10,80 | -0,37% | 24,00 |
| 27.11.2023 | 10,84 | 10,84 | 10,84 | 10,84 | 0,37% | 190,00 |
| 23.11.2023 | 10,80 | 10,80 | 10,80 | 10,80 | -0,14% | 50,00 |
| 21.11.2023 | 10,82 | 10,82 | 10,82 | 10,82 | -1,23% | 10,00 |