14,115€
1,55%
Echtzeit-Aktienkurs FinecoBank S.p.A.
Bid:
Ask:
Aktienkurse zur FinecoBank S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,90 | 14,16 | 13,72 | 14,12 | 1,55% | - |
| 18.04.2024 | 13,78 | 13,97 | 13,71 | 13,90 | 0,87% | - |
| 17.04.2024 | 13,82 | 14,05 | 13,73 | 13,78 | -0,29% | - |
| 16.04.2024 | 14,01 | 14,01 | 13,67 | 13,82 | -1,22% | - |
| 15.04.2024 | 13,96 | 14,23 | 13,96 | 13,99 | 0,32% | - |
| 12.04.2024 | 14,08 | 14,23 | 13,94 | 13,95 | -0,92% | - |
| 11.04.2024 | 14,33 | 14,39 | 13,93 | 14,08 | -1,64% | - |
| 10.04.2024 | 14,47 | 14,59 | 14,20 | 14,31 | -1,21% | - |
| 09.04.2024 | 14,34 | 14,58 | 14,27 | 14,49 | 1,01% | - |
| 08.04.2024 | 14,26 | 14,51 | 14,22 | 14,34 | 0,54% | - |
| 05.04.2024 | 14,10 | 14,29 | 13,97 | 14,26 | 1,19% | - |
| 04.04.2024 | 14,38 | 14,44 | 14,09 | 14,10 | -2,00% | - |
| 03.04.2024 | 13,56 | 14,49 | 13,56 | 14,38 | 5,79% | 2,00 |
| 02.04.2024 | 13,90 | 13,92 | 13,56 | 13,60 | -2,18% | - |
| 28.03.2024 | 13,91 | 13,95 | 13,71 | 13,90 | -0,09% | - |
| 27.03.2024 | 14,03 | 14,13 | 13,88 | 13,91 | -0,86% | - |
| 26.03.2024 | 13,95 | 14,11 | 13,91 | 14,03 | 0,57% | - |
| 25.03.2024 | 13,74 | 14,06 | 13,71 | 13,95 | 1,57% | - |
| 22.03.2024 | 13,71 | 13,84 | 13,61 | 13,74 | 0,16% | - |
| 21.03.2024 | 13,62 | 13,86 | 13,53 | 13,71 | 1,03% | - |
| 20.03.2024 | 13,36 | 13,57 | 13,28 | 13,57 | 1,63% | - |
| 19.03.2024 | 13,15 | 13,39 | 13,12 | 13,36 | 1,58% | - |
| 18.03.2024 | 13,36 | 13,44 | 13,10 | 13,15 | -1,50% | - |
| 15.03.2024 | 13,21 | 13,37 | 13,13 | 13,35 | 1,02% | - |
| 14.03.2024 | 13,26 | 13,29 | 13,14 | 13,21 | -0,34% | - |
| 13.03.2024 | 13,16 | 13,32 | 13,12 | 13,26 | 0,65% | - |
| 12.03.2024 | 13,16 | 13,24 | 13,03 | 13,17 | 0,08% | - |
| 11.03.2024 | 13,20 | 13,22 | 13,02 | 13,16 | -0,40% | - |
| 08.03.2024 | 13,23 | 13,31 | 13,17 | 13,22 | -0,13% | - |
| 07.03.2024 | 13,28 | 13,37 | 13,11 | 13,23 | -0,43% | - |
| 06.03.2024 | 13,05 | 13,43 | 13,04 | 13,29 | 1,76% | - |
| 05.03.2024 | 12,90 | 13,08 | 12,88 | 13,06 | 1,01% | - |
| 04.03.2024 | 12,87 | 12,97 | 12,78 | 12,93 | 0,60% | - |
| 01.03.2024 | 12,81 | 12,94 | 12,75 | 12,85 | 0,35% | - |
| 29.02.2024 | 12,87 | 12,94 | 12,75 | 12,81 | -0,37% | - |
| 28.02.2024 | 13,01 | 13,02 | 12,82 | 12,86 | -1,29% | - |
| 27.02.2024 | 12,98 | 13,02 | 12,78 | 13,02 | 0,33% | 38,00 |
| 26.02.2024 | 13,15 | 13,20 | 12,97 | 12,98 | -1,16% | - |
| 23.02.2024 | 13,28 | 13,28 | 13,07 | 13,13 | -1,13% | - |
| 22.02.2024 | 13,29 | 13,47 | 13,24 | 13,28 | -0,19% | - |
| 21.02.2024 | 13,20 | 13,32 | 13,20 | 13,31 | 0,80% | - |
| 20.02.2024 | 13,01 | 13,21 | 12,96 | 13,20 | 1,48% | - |
| 19.02.2024 | 13,05 | 13,08 | 12,98 | 13,01 | -0,33% | - |
| 16.02.2024 | 12,90 | 13,13 | 12,90 | 13,05 | 1,05% | - |
| 15.02.2024 | 12,96 | 13,03 | 12,76 | 12,92 | -0,40% | - |
| 14.02.2024 | 12,69 | 12,97 | 12,69 | 12,97 | 2,21% | - |
| 13.02.2024 | 13,10 | 13,19 | 12,66 | 12,69 | -3,02% | - |
| 12.02.2024 | 12,92 | 13,15 | 12,90 | 13,09 | 1,28% | - |
| 09.02.2024 | 12,88 | 12,99 | 12,84 | 12,92 | 0,29% | - |
| 08.02.2024 | 12,95 | 12,98 | 12,83 | 12,88 | -0,48% | - |
| 07.02.2024 | 12,85 | 13,13 | 12,81 | 12,95 | 0,78% | - |
| 06.02.2024 | 13,14 | 13,47 | 12,45 | 12,85 | -2,10% | - |
| 05.02.2024 | 12,98 | 13,24 | 12,94 | 13,12 | 1,31% | - |
| 02.02.2024 | 13,13 | 13,18 | 12,92 | 12,95 | -1,86% | - |
| 01.02.2024 | 13,40 | 13,45 | 13,02 | 13,20 | -1,55% | - |
| 31.01.2024 | 13,41 | 13,62 | 13,30 | 13,40 | 0,09% | - |
| 30.01.2024 | 13,40 | 13,46 | 13,29 | 13,39 | -0,09% | - |
| 29.01.2024 | 13,93 | 13,96 | 13,13 | 13,40 | -3,99% | - |
| 26.01.2024 | 13,81 | 14,01 | 13,73 | 13,96 | 1,12% | - |
| 25.01.2024 | 13,71 | 13,83 | 13,63 | 13,81 | 0,55% | - |
| 24.01.2024 | 13,69 | 13,83 | 13,67 | 13,73 | 0,16% | - |
| 23.01.2024 | 13,72 | 13,81 | 13,60 | 13,71 | -0,05% | - |
| 22.01.2024 | 13,95 | 14,03 | 13,70 | 13,72 | -1,35% | 4,00 |
| 19.01.2024 | 13,98 | 14,05 | 13,82 | 13,90 | -0,66% | - |
| 18.01.2024 | 13,91 | 14,13 | 13,79 | 14,00 | 0,63% | - |
| 17.01.2024 | 13,99 | 13,99 | 13,71 | 13,91 | -0,73% | - |
| 16.01.2024 | 13,91 | 14,06 | 13,76 | 14,01 | 0,16% | - |
| 15.01.2024 | 13,97 | 14,13 | 13,93 | 13,99 | 0,21% | - |
| 12.01.2024 | 13,83 | 14,03 | 13,83 | 13,96 | 1,03% | - |
| 11.01.2024 | 13,88 | 13,98 | 13,78 | 13,82 | -0,47% | - |
| 10.01.2024 | 13,53 | 13,99 | 13,48 | 13,88 | 2,59% | 2,00 |
| 09.01.2024 | 13,75 | 13,86 | 13,49 | 13,53 | -1,73% | - |
| 08.01.2024 | 13,47 | 13,80 | 13,44 | 13,77 | 2,21% | - |
| 05.01.2024 | 13,59 | 13,59 | 13,35 | 13,47 | -0,86% | - |
| 04.01.2024 | 13,31 | 13,66 | 13,30 | 13,59 | 2,07% | - |
| 03.01.2024 | 13,61 | 13,66 | 13,24 | 13,31 | -2,28% | - |
| 02.01.2024 | 13,63 | 13,77 | 13,50 | 13,62 | -0,06% | - |
| 29.12.2023 | 13,51 | 13,66 | 13,51 | 13,63 | 0,89% | - |
| 28.12.2023 | 13,61 | 13,63 | 13,51 | 13,51 | -0,50% | - |
| 27.12.2023 | 13,49 | 13,60 | 13,43 | 13,58 | 1,15% | - |
| 22.12.2023 | 13,41 | 13,49 | 13,31 | 13,42 | 0,07% | - |
| 21.12.2023 | 13,35 | 13,45 | 13,34 | 13,41 | 0,45% | - |
| 20.12.2023 | 13,44 | 13,58 | 13,35 | 13,35 | -0,56% | - |
| 19.12.2023 | 13,52 | 13,60 | 13,35 | 13,43 | -0,54% | - |
| 18.12.2023 | 13,74 | 13,77 | 13,49 | 13,50 | -1,73% | - |
| 15.12.2023 | 13,55 | 13,78 | 13,51 | 13,74 | 1,72% | - |
| 14.12.2023 | 13,34 | 13,85 | 13,34 | 13,51 | 1,22% | - |
| 13.12.2023 | 13,45 | 13,59 | 13,20 | 13,34 | -0,93% | - |
| 12.12.2023 | 13,63 | 13,67 | 13,34 | 13,47 | -1,05% | - |
| 11.12.2023 | 12,94 | 13,69 | 12,85 | 13,61 | 5,30% | - |
| 08.12.2023 | 12,83 | 12,96 | 12,78 | 12,93 | 0,90% | - |
| 07.12.2023 | 12,57 | 12,84 | 12,54 | 12,81 | 1,79% | - |
| 06.12.2023 | 12,51 | 12,67 | 12,40 | 12,59 | 0,64% | - |
| 05.12.2023 | 12,46 | 12,51 | 12,35 | 12,51 | 0,52% | - |
| 04.12.2023 | 12,38 | 12,46 | 12,28 | 12,44 | 0,28% | - |
| 01.12.2023 | 12,43 | 12,43 | 12,28 | 12,41 | 0,20% | - |
| 30.11.2023 | 12,28 | 12,40 | 12,15 | 12,38 | 1,06% | - |
| 29.11.2023 | 11,94 | 12,32 | 11,94 | 12,25 | 2,57% | - |
| 28.11.2023 | 11,96 | 11,98 | 11,82 | 11,94 | -0,13% | - |
| 27.11.2023 | 12,11 | 12,17 | 11,96 | 11,96 | -1,22% | - |