14,215€
1,26%
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 | 14,12 | 14,32 | 14,10 | 14,21 | 1,21% | - |
| 25.04.2024 | 14,17 | 14,29 | 13,90 | 14,04 | -1,23% | 740,00 |
| 24.04.2024 | 14,53 | 14,53 | 14,15 | 14,21 | -1,78% | - |
| 23.04.2024 | 14,23 | 14,50 | 14,20 | 14,47 | 1,70% | - |
| 22.04.2024 | 14,21 | 14,27 | 14,08 | 14,23 | 0,80% | - |
| 19.04.2024 | 13,81 | 14,17 | 13,73 | 14,12 | 1,67% | - |
| 18.04.2024 | 13,87 | 13,98 | 13,71 | 13,88 | 0,67% | - |
| 17.04.2024 | 13,76 | 14,05 | 13,71 | 13,79 | -0,24% | 18,00 |
| 16.04.2024 | 13,93 | 13,95 | 13,66 | 13,82 | -1,11% | 500,00 |
| 15.04.2024 | 14,05 | 14,23 | 13,97 | 13,98 | 0,25% | - |
| 12.04.2024 | 14,11 | 14,23 | 13,92 | 13,94 | -1,06% | - |
| 11.04.2024 | 14,34 | 14,39 | 13,93 | 14,09 | -1,64% | 71,00 |
| 10.04.2024 | 14,52 | 14,59 | 14,21 | 14,33 | -1,05% | - |
| 09.04.2024 | 14,33 | 14,58 | 14,27 | 14,48 | 1,01% | 138,00 |
| 08.04.2024 | 14,27 | 14,51 | 14,22 | 14,34 | 0,46% | - |
| 05.04.2024 | 14,13 | 14,30 | 13,96 | 14,27 | 1,17% | - |
| 04.04.2024 | 14,39 | 14,44 | 14,09 | 14,11 | -1,88% | - |
| 03.04.2024 | 13,77 | 14,49 | 13,70 | 14,38 | 5,70% | 2.019,00 |
| 02.04.2024 | 13,89 | 13,92 | 13,55 | 13,60 | -2,18% | - |
| 28.03.2024 | 13,92 | 13,95 | 13,71 | 13,90 | -0,11% | - |
| 27.03.2024 | 14,04 | 14,13 | 13,82 | 13,92 | -0,78% | 120,00 |
| 26.03.2024 | 13,98 | 14,12 | 13,91 | 14,03 | 0,57% | - |
| 25.03.2024 | 13,74 | 14,06 | 13,72 | 13,95 | 1,53% | 2,00 |
| 22.03.2024 | 13,68 | 13,84 | 13,61 | 13,74 | 0,22% | 319,00 |
| 21.03.2024 | 13,64 | 13,86 | 13,53 | 13,71 | 0,79% | 40,00 |
| 20.03.2024 | 13,33 | 13,60 | 13,27 | 13,60 | 1,91% | - |
| 19.03.2024 | 13,13 | 13,39 | 13,13 | 13,35 | 1,50% | - |
| 18.03.2024 | 13,38 | 13,45 | 13,10 | 13,15 | -1,63% | - |
| 15.03.2024 | 13,20 | 13,38 | 13,13 | 13,37 | 1,17% | - |
| 14.03.2024 | 13,26 | 13,29 | 13,14 | 13,21 | -0,30% | - |
| 13.03.2024 | 13,17 | 13,32 | 13,12 | 13,25 | 0,55% | - |
| 12.03.2024 | 13,21 | 13,21 | 13,03 | 13,18 | 0,09% | - |
| 11.03.2024 | 13,20 | 13,22 | 13,02 | 13,17 | -0,30% | 192,00 |
| 08.03.2024 | 13,24 | 13,31 | 13,17 | 13,21 | -0,25% | - |
| 07.03.2024 | 13,24 | 13,37 | 13,11 | 13,24 | -0,28% | - |
| 06.03.2024 | 13,07 | 13,43 | 13,04 | 13,28 | 1,82% | - |
| 05.03.2024 | 12,89 | 13,07 | 12,89 | 13,04 | 0,73% | 10,00 |
| 04.03.2024 | 12,87 | 12,97 | 12,77 | 12,94 | 0,50% | 80,00 |
| 01.03.2024 | 12,87 | 12,94 | 12,75 | 12,88 | 0,35% | 243,00 |
| 29.02.2024 | 12,88 | 12,95 | 12,75 | 12,83 | -0,23% | - |
| 28.02.2024 | 13,00 | 13,02 | 12,82 | 12,86 | -1,13% | - |
| 27.02.2024 | 12,96 | 13,01 | 12,78 | 13,01 | 0,23% | - |
| 26.02.2024 | 13,13 | 13,21 | 12,96 | 12,98 | -1,27% | - |
| 23.02.2024 | 13,28 | 13,28 | 13,07 | 13,15 | -1,05% | - |
| 22.02.2024 | 13,38 | 13,47 | 13,24 | 13,29 | -0,13% | - |
| 21.02.2024 | 13,22 | 13,32 | 13,21 | 13,31 | 0,76% | - |
| 20.02.2024 | 12,99 | 13,21 | 12,97 | 13,21 | 1,52% | - |
| 19.02.2024 | 13,06 | 13,09 | 12,98 | 13,01 | -0,25% | - |
| 16.02.2024 | 12,93 | 13,13 | 12,93 | 13,04 | 0,95% | 108,00 |
| 15.02.2024 | 12,98 | 13,04 | 12,76 | 12,92 | -0,35% | - |
| 14.02.2024 | 12,71 | 12,96 | 12,70 | 12,96 | 2,21% | - |
| 13.02.2024 | 13,09 | 13,19 | 12,64 | 12,68 | -3,13% | 400,00 |
| 12.02.2024 | 12,96 | 13,15 | 12,96 | 13,09 | 1,32% | 119,00 |
| 09.02.2024 | 12,88 | 12,99 | 12,84 | 12,92 | 0,31% | - |
| 08.02.2024 | 12,96 | 12,98 | 12,83 | 12,88 | -0,54% | 80,00 |
| 07.02.2024 | 12,85 | 13,13 | 12,79 | 12,95 | 0,78% | 565,00 |
| 06.02.2024 | 13,13 | 13,47 | 12,47 | 12,85 | -2,04% | - |
| 05.02.2024 | 12,97 | 13,24 | 12,95 | 13,12 | 0,98% | - |
| 02.02.2024 | 13,16 | 13,17 | 12,92 | 12,99 | -1,10% | - |
| 01.02.2024 | 13,37 | 13,38 | 13,02 | 13,14 | -1,89% | - |
| 31.01.2024 | 13,38 | 13,63 | 13,29 | 13,39 | -0,11% | 500,00 |
| 30.01.2024 | 13,40 | 13,46 | 13,30 | 13,41 | -0,09% | 875,00 |
| 29.01.2024 | 13,94 | 14,00 | 13,13 | 13,42 | -3,87% | 25,00 |
| 26.01.2024 | 13,77 | 14,02 | 13,77 | 13,96 | 0,98% | - |
| 25.01.2024 | 13,73 | 13,83 | 13,63 | 13,82 | 0,73% | - |
| 24.01.2024 | 13,77 | 13,84 | 13,67 | 13,72 | 0,15% | - |
| 23.01.2024 | 13,75 | 13,81 | 13,59 | 13,70 | -0,07% | - |
| 22.01.2024 | 13,93 | 14,03 | 13,70 | 13,71 | -1,40% | - |
| 19.01.2024 | 13,99 | 14,05 | 13,81 | 13,91 | -0,61% | - |
| 18.01.2024 | 13,93 | 14,13 | 13,79 | 13,99 | 0,61% | 257,00 |
| 17.01.2024 | 13,89 | 13,94 | 13,71 | 13,91 | -0,64% | - |
| 16.01.2024 | 13,94 | 14,06 | 13,76 | 14,00 | -0,11% | 15,00 |
| 15.01.2024 | 14,02 | 14,14 | 13,92 | 14,01 | 0,14% | - |
| 12.01.2024 | 13,89 | 14,03 | 13,85 | 13,99 | 0,87% | 20,00 |
| 11.01.2024 | 13,97 | 14,00 | 13,77 | 13,87 | -0,27% | - |
| 10.01.2024 | 13,51 | 13,99 | 13,44 | 13,91 | 2,69% | 200,00 |
| 09.01.2024 | 13,79 | 13,87 | 13,49 | 13,55 | -1,94% | 100,00 |
| 08.01.2024 | 13,39 | 13,82 | 13,39 | 13,81 | 2,49% | 5,00 |
| 05.01.2024 | 13,56 | 13,57 | 13,34 | 13,48 | -0,86% | - |
| 04.01.2024 | 13,33 | 13,66 | 13,33 | 13,60 | 2,06% | 3,00 |
| 03.01.2024 | 13,62 | 13,66 | 13,24 | 13,32 | -2,20% | - |
| 02.01.2024 | 13,61 | 13,77 | 13,50 | 13,62 | -0,02% | - |
| 29.12.2023 | 13,55 | 13,67 | 13,53 | 13,62 | 0,68% | - |
| 28.12.2023 | 13,63 | 13,63 | 13,52 | 13,53 | -0,46% | 3,00 |
| 27.12.2023 | 13,47 | 13,61 | 13,43 | 13,59 | 1,13% | - |
| 22.12.2023 | 13,38 | 13,49 | 13,31 | 13,44 | -0,04% | - |
| 21.12.2023 | 13,38 | 13,45 | 13,33 | 13,45 | 0,79% | 523,00 |
| 20.12.2023 | 13,44 | 13,58 | 13,34 | 13,34 | -0,74% | - |
| 19.12.2023 | 13,51 | 13,60 | 13,34 | 13,44 | -0,52% | - |
| 18.12.2023 | 13,74 | 13,76 | 13,48 | 13,51 | -1,49% | - |
| 15.12.2023 | 13,54 | 13,78 | 13,50 | 13,72 | 1,37% | - |
| 14.12.2023 | 13,39 | 13,84 | 13,35 | 13,53 | 1,42% | 600,00 |
| 13.12.2023 | 13,44 | 13,59 | 13,19 | 13,34 | -1,00% | - |
| 12.12.2023 | 13,64 | 13,66 | 13,33 | 13,48 | -1,10% | - |
| 11.12.2023 | 12,93 | 13,68 | 12,85 | 13,63 | 5,23% | - |
| 08.12.2023 | 12,84 | 12,96 | 12,77 | 12,95 | 0,92% | 80,00 |
| 07.12.2023 | 12,55 | 12,84 | 12,54 | 12,83 | 2,03% | - |
| 06.12.2023 | 12,53 | 12,67 | 12,39 | 12,58 | 0,58% | - |
| 05.12.2023 | 12,40 | 12,52 | 12,35 | 12,50 | 0,30% | - |
| 04.12.2023 | 12,38 | 12,47 | 12,28 | 12,47 | 0,52% | - |