14,245€
0,25%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 14,11 | 14,45 | 13,97 | 14,25 | 0,25% | - |
| 25.04.2024 | 14,25 | 14,25 | 14,21 | 14,21 | -0,28% | 740,00 |
| 24.04.2024 | 14,25 | 14,25 | 14,25 | 14,25 | 2,00% | 100,00 |
| 17.04.2024 | 13,97 | 13,97 | 13,97 | 13,97 | 1,45% | 18,00 |
| 16.04.2024 | 13,77 | 13,77 | 13,77 | 13,77 | -2,55% | 500,00 |
| 11.04.2024 | 14,13 | 14,13 | 14,13 | 14,13 | -2,11% | 71,00 |
| 09.04.2024 | 14,47 | 14,47 | 14,44 | 14,44 | 0,80% | 261,00 |
| 03.04.2024 | 13,77 | 14,32 | 13,74 | 14,32 | 3,66% | 2.019,00 |
| 27.03.2024 | 13,82 | 13,82 | 13,82 | 13,82 | -1,39% | 120,00 |
| 25.03.2024 | 14,01 | 14,01 | 14,01 | 14,01 | 2,79% | 2,00 |
| 22.03.2024 | 13,63 | 13,63 | 13,63 | 13,63 | -0,07% | 319,00 |
| 21.03.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 3,45% | 40,00 |
| 11.03.2024 | 13,19 | 13,19 | 13,19 | 13,19 | 0,88% | 192,00 |
| 05.03.2024 | 13,07 | 13,07 | 13,07 | 13,07 | 1,95% | 10,00 |
| 04.03.2024 | 12,82 | 12,82 | 12,82 | 12,82 | -0,74% | 80,00 |
| 01.03.2024 | 12,88 | 12,92 | 12,88 | 12,92 | -1,30% | 243,00 |
| 16.02.2024 | 13,09 | 13,09 | 13,09 | 13,09 | 1,04% | 108,00 |
| 13.02.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -0,84% | 400,00 |
| 12.02.2024 | 13,06 | 13,06 | 13,06 | 13,06 | 1,32% | 119,00 |
| 08.02.2024 | 12,89 | 12,89 | 12,89 | 12,89 | -0,50% | 80,00 |
| 07.02.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -4,39% | 565,00 |
| 31.01.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 1,73% | 500,00 |
| 30.01.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -1,00% | 875,00 |
| 29.01.2024 | 14,00 | 14,00 | 13,46 | 13,46 | -3,69% | 25,00 |
| 18.01.2024 | 13,97 | 13,97 | 13,97 | 13,97 | -0,21% | 257,00 |
| 16.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,07% | 15,00 |
| 12.01.2024 | 13,99 | 13,99 | 13,99 | 13,99 | 4,13% | 20,00 |
| 10.01.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -0,37% | 200,00 |
| 09.01.2024 | 13,49 | 13,49 | 13,49 | 13,49 | -1,75% | 100,00 |
| 08.01.2024 | 13,39 | 13,73 | 13,39 | 13,73 | 0,99% | 5,00 |
| 04.01.2024 | 13,59 | 13,59 | 13,59 | 13,59 | 0,48% | 3,00 |
| 28.12.2023 | 13,53 | 13,53 | 13,53 | 13,53 | 0,93% | 3,00 |
| 21.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | 523,00 |
| 14.12.2023 | 13,56 | 13,70 | 13,56 | 13,70 | 6,78% | 600,00 |
| 08.12.2023 | 12,83 | 12,83 | 12,83 | 12,83 | 8,04% | 80,00 |
| 28.11.2023 | 11,95 | 11,95 | 11,88 | 11,88 | -4,54% | 53,00 |
| 20.11.2023 | 12,35 | 12,44 | 12,35 | 12,44 | -0,16% | 1.430,00 |
| 16.11.2023 | 12,46 | 12,46 | 12,46 | 12,46 | 7,60% | 17,00 |
| 08.11.2023 | 11,49 | 11,58 | 11,49 | 11,58 | -2,85% | 110,00 |
| 06.11.2023 | 11,92 | 11,92 | 11,92 | 11,92 | 0,55% | 50,00 |
| 03.11.2023 | 11,86 | 11,86 | 11,86 | 11,86 | 6,95% | 8,00 |
| 31.10.2023 | 11,09 | 11,09 | 11,09 | 11,09 | 0,54% | 4,00 |
| 24.10.2023 | 11,03 | 11,03 | 11,03 | 11,03 | 0,78% | 2,00 |
| 23.10.2023 | 10,94 | 10,94 | 10,94 | 10,94 | 0,37% | 72,00 |
| 17.10.2023 | 10,79 | 10,90 | 10,79 | 10,90 | -2,24% | 518,00 |
| 13.10.2023 | 11,15 | 11,15 | 11,15 | 11,15 | 2,06% | 15,00 |
| 10.10.2023 | 10,93 | 10,93 | 10,93 | 10,93 | -3,45% | 145,00 |
| 02.10.2023 | 11,32 | 11,32 | 11,32 | 11,32 | -2,92% | 200,00 |
| 25.09.2023 | 11,66 | 11,66 | 11,66 | 11,66 | -1,19% | 102,00 |
| 15.09.2023 | 11,79 | 11,80 | 11,79 | 11,80 | 0,90% | 435,00 |
| 12.09.2023 | 11,69 | 11,69 | 11,69 | 11,69 | -1,81% | 22,00 |
| 11.09.2023 | 11,91 | 11,91 | 11,91 | 11,91 | -6,11% | 56,00 |
| 01.09.2023 | 12,68 | 12,68 | 12,68 | 12,68 | -0,63% | 305,00 |
| 31.08.2023 | 12,76 | 12,76 | 12,76 | 12,76 | -0,55% | 41,00 |
| 29.08.2023 | 12,83 | 12,83 | 12,83 | 12,83 | 0,98% | 200,00 |
| 28.08.2023 | 12,71 | 12,71 | 12,71 | 12,71 | 0,20% | 250,00 |
| 25.08.2023 | 12,68 | 12,68 | 12,68 | 12,68 | 2,13% | 2,00 |
| 18.08.2023 | 12,42 | 12,42 | 12,42 | 12,42 | -5,16% | 332,00 |
| 09.08.2023 | 12,38 | 13,09 | 12,38 | 13,09 | 6,64% | 2.750,00 |
| 08.08.2023 | 13,44 | 13,44 | 12,28 | 12,28 | -8,94% | 3.661,00 |
| 03.08.2023 | 13,48 | 13,48 | 13,48 | 13,48 | -4,57% | 301,00 |
| 01.08.2023 | 14,13 | 14,13 | 14,13 | 14,13 | 0,89% | 105,00 |
| 28.07.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 4,48% | 200,00 |
| 18.07.2023 | 13,40 | 13,40 | 13,40 | 13,40 | -0,41% | 200,00 |
| 17.07.2023 | 13,46 | 13,46 | 13,46 | 13,46 | 2,09% | 8,00 |
| 11.07.2023 | 13,25 | 13,25 | 13,18 | 13,18 | -0,34% | 23,00 |
| 10.07.2023 | 12,84 | 13,23 | 12,84 | 13,23 | 13,47% | 1.500,00 |
| 06.07.2023 | 11,66 | 11,66 | 11,66 | 11,66 | -2,63% | 400,00 |
| 05.07.2023 | 11,97 | 11,97 | 11,97 | 11,97 | 0,59% | 300,00 |
| 26.06.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -1,24% | 84,00 |
| 22.06.2023 | 12,05 | 12,05 | 12,05 | 12,05 | -1,99% | 300,00 |
| 21.06.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -2,77% | 491,00 |
| 20.06.2023 | 12,65 | 12,65 | 12,65 | 12,65 | -1,40% | 1.675,00 |
| 19.06.2023 | 12,61 | 12,83 | 12,61 | 12,83 | 1,70% | 500,00 |
| 16.06.2023 | 12,61 | 12,61 | 12,61 | 12,61 | 1,08% | 344,00 |
| 15.06.2023 | 12,47 | 12,48 | 12,47 | 12,48 | -0,40% | 1.020,00 |
| 14.06.2023 | 12,53 | 12,53 | 12,53 | 12,53 | 0,48% | 300,00 |
| 13.06.2023 | 12,47 | 12,47 | 12,47 | 12,47 | 0,85% | 18,00 |
| 08.06.2023 | 12,36 | 12,36 | 12,36 | 12,36 | -1,90% | 300,00 |
| 07.06.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 100,00 |
| 31.05.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 2,75% | 250,00 |
| 24.05.2023 | 12,11 | 12,17 | 12,11 | 12,17 | 0,66% | 1.655,00 |
| 23.05.2023 | 12,32 | 12,32 | 12,09 | 12,09 | -3,36% | 900,00 |
| 17.05.2023 | 12,56 | 12,56 | 12,51 | 12,51 | -2,57% | 415,00 |
| 09.05.2023 | 12,84 | 12,84 | 12,84 | 12,84 | -4,89% | 500,00 |
| 05.05.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 0,45% | 240,00 |
| 04.05.2023 | 13,50 | 13,50 | 13,44 | 13,44 | -5,09% | 51,00 |
| 27.04.2023 | 14,16 | 14,16 | 14,16 | 14,16 | 1,83% | 1,00 |
| 26.04.2023 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 2,00 |
| 25.04.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -1,03% | 90,00 |
| 20.04.2023 | 14,05 | 14,05 | 14,05 | 14,05 | -1,82% | 2,00 |
| 18.04.2023 | 14,31 | 14,31 | 14,31 | 14,31 | -0,31% | 2,00 |
| 17.04.2023 | 14,35 | 14,35 | 14,35 | 14,35 | -0,49% | 3,00 |
| 12.04.2023 | 14,33 | 14,42 | 14,33 | 14,42 | -0,31% | 778,00 |
| 11.04.2023 | 14,34 | 14,66 | 14,34 | 14,47 | 3,10% | 4.228,00 |
| 03.04.2023 | 14,03 | 14,03 | 14,03 | 14,03 | -2,54% | 10,00 |
| 30.03.2023 | 14,40 | 14,40 | 14,40 | 14,40 | 4,35% | 3,00 |
| 28.03.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -0,97% | 44,00 |
| 27.03.2023 | 13,93 | 13,93 | 13,93 | 13,93 | 1,83% | 380,00 |
| 24.03.2023 | 13,68 | 13,68 | 13,68 | 13,68 | -2,04% | 11,00 |