Banca Mediolanum SpA BMED
MIL · Italien · Finanzen
€23,54-0,43 (-1,79 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €23,57 | -1,67 % | €23,69 | €23,71 | €23,12 | 676,26K |
| 2026-09-30 | €23,97 | +1,74 % | €23,91 | €24,17 | €23,81 | 1,20M |
| 2026-09-29 | €23,56 | -0,04 % | €23,56 | €23,85 | €23,43 | 453,59K |
| 2026-09-28 | €23,57 | +1,25 % | €23,41 | €23,68 | €23,12 | 513,27K |
| 2026-09-25 | €23,28 | +0,22 % | €23,49 | €23,70 | €23,27 | 604,53K |
| 2026-09-24 | €23,23 | -1,23 % | €23,36 | €23,51 | €23,10 | 492,39K |
| 2026-09-23 | €23,52 | +0,68 % | €23,52 | €23,64 | €23,20 | 623,21K |
| 2026-09-22 | €23,36 | -1,10 % | €23,65 | €24,03 | €23,36 | 1,29M |
| 2026-09-21 | €23,62 | +1,50 % | €23,40 | €23,70 | €23,40 | 485,84K |
| 2026-09-18 | €23,27 | -0,60 % | €23,41 | €23,56 | €23,19 | 1,44M |
| 2026-09-17 | €23,41 | +1,17 % | €23,24 | €23,53 | €23,20 | 549,82K |
| 2026-09-16 | €23,14 | +0,39 % | €23,24 | €23,33 | €22,95 | 917,89K |
| 2026-09-15 | €23,05 | -0,56 % | €23,10 | €23,21 | €22,70 | 545,79K |
| 2026-09-14 | €23,18 | -1,02 % | €23,26 | €23,44 | €23,04 | 410,12K |
| 2026-09-11 | €23,42 | +1,25 % | €23,26 | €23,57 | €23,26 | 529,43K |
| 2026-09-10 | €23,13 | -0,39 % | €23,31 | €23,50 | €23,13 | 712,93K |
| 2026-09-09 | €23,22 | -1,94 % | €23,42 | €23,42 | €22,83 | 1,00M |
| 2026-09-08 | €23,68 | +1,94 % | €23,07 | €23,68 | €22,92 | 641,84K |
| 2026-09-07 | €23,23 | -1,65 % | €23,65 | €23,65 | €23,23 | 456,49K |
| 2026-09-04 | €23,62 | -0,80 % | €23,87 | €23,90 | €23,50 | 327,67K |
| 2026-09-03 | €23,81 | +1,02 % | €23,68 | €23,89 | €23,43 | 757,68K |
| 2026-09-02 | €23,57 | -1,46 % | €23,86 | €23,96 | €23,41 | 713,74K |
| 2026-09-01 | €23,92 | -0,54 % | €23,92 | €24,02 | €23,73 | 658,59K |
| 2026-08-31 | €24,05 | -0,46 % | €24,13 | €24,27 | €24,01 | 2,01M |
| 2026-08-28 | €24,16 | +0,79 % | €24,09 | €24,21 | €23,97 | 331,67K |
| 2026-08-27 | €23,97 | -1,28 % | €24,36 | €24,36 | €23,92 | 355,27K |
| 2026-08-26 | €24,28 | +0,58 % | €24,29 | €24,42 | €24,25 | 419,60K |
| 2026-08-25 | €24,14 | +0,08 % | €24,13 | €24,31 | €24,08 | 429,87K |
| 2026-08-24 | €24,12 | +0,92 % | €23,83 | €24,12 | €23,80 | 454,47K |
| 2026-08-21 | €23,90 | +0,17 % | €23,98 | €23,98 | €23,70 | 539,57K |
| 2026-08-20 | €23,86 | -0,75 % | €23,95 | €24,13 | €23,76 | 426,57K |
| 2026-08-19 | €24,04 | -0,78 % | €24,37 | €24,40 | €23,99 | 474,76K |
| 2026-08-18 | €24,23 | -0,33 % | €24,32 | €24,47 | €24,14 | 589,84K |
| 2026-08-17 | €24,31 | -0,45 % | €24,40 | €24,53 | €24,31 | 512,75K |
| 2026-08-14 | €24,42 | +0,78 % | €24,29 | €24,45 | €24,12 | 392,42K |
| 2026-08-13 | €24,23 | +0,29 % | €24,34 | €24,49 | €24,20 | 400,85K |
| 2026-08-12 | €24,16 | +0,12 % | €24,25 | €24,34 | €24,03 | 722,32K |
| 2026-08-11 | €24,13 | -0,17 % | €24,07 | €24,19 | €23,99 | 449,14K |
| 2026-08-10 | €24,17 | +0,17 % | €24,15 | €24,18 | €23,96 | 536,35K |
| 2026-08-07 | €24,13 | -0,25 % | €24,25 | €24,29 | €23,92 | 499,48K |
| 2026-08-06 | €24,19 | +0,42 % | €24,14 | €24,54 | €24,06 | 1,02M |
| 2026-08-05 | €24,09 | +0,58 % | €24,00 | €24,32 | €23,86 | 837,47K |
| 2026-08-04 | €23,95 | +1,57 % | €23,58 | €23,97 | €23,53 | 1,04M |
| 2026-08-03 | €23,58 | +1,77 % | €23,32 | €23,58 | €23,22 | 1,05M |
| 2026-07-31 | €23,17 | +1,71 % | €22,86 | €23,28 | €22,86 | 1,27M |
| 2026-07-30 | €22,78 | +1,97 % | €22,38 | €22,78 | €22,33 | 911,13K |
| 2026-07-29 | €22,34 | -1,50 % | €22,62 | €22,71 | €22,19 | 914,38K |
| 2026-07-28 | €22,68 | -0,70 % | €22,88 | €22,88 | €22,39 | 1,02M |
| 2026-07-27 | €22,84 | +0,44 % | €22,98 | €23,08 | €22,64 | 801,32K |
| 2026-07-24 | €22,74 | +1,11 % | €22,48 | €22,87 | €22,43 | 908,45K |
| 2026-07-23 | €22,49 | -1,88 % | €22,87 | €22,90 | €22,35 | 743,99K |
| 2026-07-22 | €22,92 | +2,32 % | €22,41 | €22,92 | €22,28 | 986,97K |
| 2026-07-21 | €22,40 | +0,09 % | €22,46 | €22,47 | €22,22 | 1,22M |
| 2026-07-20 | €22,38 | +0,04 % | €22,28 | €22,58 | €22,18 | 706,21K |
| 2026-07-17 | €22,37 | -0,49 % | €22,30 | €22,46 | €22,10 | 1,12M |
| 2026-07-16 | €22,48 | -0,13 % | €22,58 | €22,60 | €22,34 | 790,86K |
| 2026-07-15 | €22,51 | -0,49 % | €22,62 | €22,62 | €22,34 | 608,05K |
| 2026-07-14 | €22,62 | +0,35 % | €22,40 | €22,62 | €22,19 | 698,10K |
| 2026-07-13 | €22,54 | +0,81 % | €22,58 | €22,71 | €22,27 | 862,71K |
| 2026-07-10 | €22,36 | +0,86 % | €22,18 | €22,44 | €22,11 | 753,78K |
| 2026-07-09 | €22,17 | +0,18 % | €22,30 | €22,33 | €22,00 | 705,90K |
| 2026-07-08 | €22,13 | -1,25 % | €22,32 | €22,32 | €21,69 | 1,18M |
| 2026-07-07 | €22,41 | -1,23 % | €22,67 | €22,81 | €22,33 | 790,18K |
| 2026-07-06 | €22,69 | +0,40 % | €22,64 | €22,87 | €22,55 | 609,57K |
| 2026-07-03 | €22,60 | +0,89 % | €22,49 | €22,61 | €22,40 | 467,56K |
| 2026-07-02 | €22,40 | +2,24 % | €22,00 | €22,49 | €21,88 | 1,23M |
| 2026-07-01 | €21,91 | +0,60 % | €21,60 | €21,94 | €21,50 | 631,06K |
| 2026-06-30 | €21,78 | +1,63 % | €21,54 | €21,78 | €21,51 | 1,02M |
| 2026-06-29 | €21,43 | -0,79 % | €21,55 | €21,61 | €21,23 | 733,40K |
| 2026-06-26 | €21,60 | -1,95 % | €21,82 | €21,82 | €21,49 | 1,05M |
| 2026-06-25 | €22,03 | +0,36 % | €21,88 | €22,14 | €21,81 | 1,07M |
| 2026-06-24 | €21,95 | +0,05 % | €21,88 | €22,13 | €21,64 | 1,46M |
| 2026-06-23 | €21,94 | -1,35 % | €22,14 | €22,15 | €21,74 | 1,37M |
| 2026-06-22 | €22,24 | +0,91 % | €22,01 | €22,24 | €21,97 | 787,94K |
| 2026-06-19 | €22,04 | +0,46 % | €21,90 | €22,13 | €21,80 | 1,39M |
| 2026-06-18 | €21,94 | -0,72 % | €22,12 | €22,26 | €21,93 | 1,58M |
| 2026-06-17 | €22,10 | +2,31 % | €21,53 | €22,11 | €21,53 | 2,25M |
| 2026-06-16 | €21,60 | +2,03 % | €21,30 | €21,75 | €21,28 | 1,37M |
| 2026-06-15 | €21,17 | +2,82 % | €20,96 | €21,29 | €20,89 | 1,63M |
| 2026-06-12 | €20,59 | +3,03 % | €20,32 | €20,69 | €20,26 | 1,86M |
| 2026-06-11 | €19,99 | +0,55 % | €19,84 | €20,13 | €19,84 | 823,42K |
| 2026-06-10 | €19,88 | +0,71 % | €19,85 | €20,03 | €19,65 | 974,31K |
| 2026-06-09 | €19,74 | +0,51 % | €19,60 | €20,30 | €19,58 | 1,88M |
| 2026-06-08 | €19,64 | +0,43 % | €19,49 | €19,81 | €19,30 | 1,08M |
| 2026-06-05 | €19,55 | +0,75 % | €19,55 | €19,66 | €19,45 | 764,27K |
| 2026-06-04 | €19,41 | +0,18 % | €19,50 | €19,56 | €19,17 | 1,39M |
| 2026-06-03 | €19,37 | -1,75 % | €19,65 | €19,65 | €19,31 | 1,02M |
| 2026-06-02 | €19,72 | +0,51 % | €19,67 | €19,83 | €19,61 | 471,61K |
| 2026-06-01 | €19,61 | -0,98 % | €19,77 | €19,81 | €19,45 | 799,60K |
| 2026-05-29 | €19,81 | +1,98 % | €19,58 | €19,83 | €19,47 | 2,74M |