FinecoBank SpA FBK
MIL · Italien · Finanzen
€21,77-0,36 (-1,63 %)
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 | €21,80 | -1,49 % | €21,82 | €21,97 | €21,47 | 737,79K |
| 2026-09-30 | €22,13 | +0,59 % | €22,21 | €22,54 | €22,09 | 2,30M |
| 2026-09-29 | €22,00 | +1,52 % | €21,68 | €22,13 | €21,68 | 2,40M |
| 2026-09-28 | €21,67 | -0,87 % | €21,94 | €22,04 | €21,54 | 3,04M |
| 2026-09-25 | €21,86 | -0,18 % | €22,09 | €22,39 | €21,81 | 2,65M |
| 2026-09-24 | €21,90 | -2,45 % | €22,29 | €22,41 | €21,90 | 1,62M |
| 2026-09-23 | €22,45 | 0,00 % | €22,51 | €22,64 | €22,16 | 2,17M |
| 2026-09-22 | €22,45 | -3,69 % | €23,31 | €23,61 | €22,45 | 2,86M |
| 2026-09-21 | €23,31 | +2,28 % | €22,99 | €23,40 | €22,91 | 1,30M |
| 2026-09-18 | €22,79 | -1,17 % | €23,12 | €23,14 | €22,72 | 2,76M |
| 2026-09-17 | €23,06 | +0,48 % | €22,95 | €23,15 | €22,88 | 1,01M |
| 2026-09-16 | €22,95 | +0,35 % | €22,97 | €23,09 | €22,76 | 1,18M |
| 2026-09-15 | €22,87 | +0,57 % | €22,54 | €22,87 | €22,13 | 1,46M |
| 2026-09-14 | €22,74 | -2,24 % | €23,11 | €23,27 | €22,65 | 1,47M |
| 2026-09-11 | €23,26 | +1,53 % | €22,96 | €23,44 | €22,96 | 765,62K |
| 2026-09-10 | €22,91 | -0,69 % | €23,13 | €23,49 | €22,85 | 1,17M |
| 2026-09-09 | €23,07 | -0,60 % | €23,02 | €23,09 | €22,67 | 1,59M |
| 2026-09-08 | €23,21 | -0,39 % | €23,15 | €23,27 | €22,91 | 1,24M |
| 2026-09-07 | €23,30 | -0,30 % | €23,37 | €23,43 | €23,02 | 860,69K |
| 2026-09-04 | €23,37 | -0,21 % | €23,40 | €23,43 | €23,09 | 914,84K |
| 2026-09-03 | €23,42 | +1,39 % | €23,18 | €23,58 | €23,09 | 1,34M |
| 2026-09-02 | €23,10 | -1,99 % | €23,51 | €23,65 | €23,05 | 1,25M |
| 2026-09-01 | €23,57 | -0,63 % | €23,63 | €23,71 | €23,38 | 1,32M |
| 2026-08-31 | €23,72 | -0,17 % | €23,80 | €23,97 | €23,71 | 1,29M |
| 2026-08-28 | €23,76 | +0,89 % | €23,76 | €23,82 | €23,57 | 835,68K |
| 2026-08-27 | €23,55 | -1,17 % | €23,85 | €23,87 | €23,52 | 885,76K |
| 2026-08-26 | €23,83 | -0,08 % | €23,96 | €24,06 | €23,75 | 1,04M |
| 2026-08-25 | €23,85 | +0,38 % | €23,82 | €24,04 | €23,78 | 850,94K |
| 2026-08-24 | €23,76 | +0,55 % | €23,57 | €23,80 | €23,52 | 739,95K |
| 2026-08-21 | €23,63 | +0,94 % | €23,51 | €23,76 | €23,36 | 1,06M |
| 2026-08-20 | €23,41 | -0,55 % | €23,46 | €23,62 | €23,39 | 890,21K |
| 2026-08-19 | €23,54 | -1,13 % | €23,88 | €23,90 | €23,39 | 1,51M |
| 2026-08-18 | €23,81 | -3,13 % | €24,50 | €24,55 | €23,81 | 1,72M |
| 2026-08-17 | €24,58 | +2,08 % | €24,08 | €24,81 | €24,04 | 1,48M |
| 2026-08-14 | €24,08 | -0,62 % | €24,34 | €24,35 | €23,95 | 1,34M |
| 2026-08-13 | €24,23 | -0,90 % | €24,63 | €24,72 | €24,18 | 1,32M |
| 2026-08-12 | €24,45 | -0,61 % | €24,60 | €24,62 | €24,28 | 1,57M |
| 2026-08-11 | €24,60 | +0,57 % | €24,40 | €24,80 | €24,39 | 945,60K |
| 2026-08-10 | €24,46 | +0,08 % | €24,50 | €24,54 | €24,32 | 851,82K |
| 2026-08-07 | €24,44 | -0,93 % | €24,80 | €24,80 | €24,44 | 1,25M |
| 2026-08-06 | €24,67 | -0,12 % | €24,75 | €25,05 | €24,67 | 1,59M |
| 2026-08-05 | €24,70 | +0,86 % | €24,50 | €24,79 | €24,43 | 1,40M |
| 2026-08-04 | €24,49 | +1,45 % | €24,29 | €24,66 | €24,20 | 1,82M |
| 2026-08-03 | €24,14 | +1,90 % | €23,90 | €24,21 | €23,86 | 1,69M |
| 2026-07-31 | €23,69 | +0,17 % | €23,70 | €23,90 | €23,45 | 1,65M |
| 2026-07-30 | €23,65 | +1,28 % | €23,50 | €23,71 | €23,05 | 2,08M |
| 2026-07-29 | €23,35 | -0,98 % | €23,53 | €23,67 | €23,12 | 1,84M |
| 2026-07-28 | €23,58 | -1,05 % | €23,95 | €23,95 | €23,48 | 1,53M |
| 2026-07-27 | €23,83 | +0,38 % | €23,95 | €23,98 | €23,58 | 1,38M |
| 2026-07-24 | €23,74 | +0,94 % | €23,61 | €23,90 | €23,48 | 1,37M |
| 2026-07-23 | €23,52 | -1,42 % | €23,91 | €23,91 | €23,42 | 1,59M |
| 2026-07-22 | €23,86 | +1,75 % | €23,43 | €23,91 | €23,36 | 2,11M |
| 2026-07-21 | €23,45 | +1,96 % | €22,88 | €23,45 | €22,88 | 1,39M |
| 2026-07-20 | €23,00 | +0,44 % | €22,84 | €23,24 | €22,79 | 1,18M |
| 2026-07-17 | €22,90 | -1,89 % | €23,08 | €23,19 | €22,61 | 2,36M |
| 2026-07-16 | €23,34 | +0,09 % | €23,38 | €23,38 | €23,17 | 1,02M |
| 2026-07-15 | €23,32 | -0,21 % | €23,40 | €23,42 | €23,09 | 1,57M |
| 2026-07-14 | €23,37 | +0,47 % | €23,28 | €23,37 | €22,74 | 1,68M |
| 2026-07-13 | €23,26 | +1,79 % | €23,30 | €23,46 | €23,11 | 2,97M |
| 2026-07-10 | €22,85 | +1,02 % | €22,61 | €22,99 | €22,60 | 1,31M |
| 2026-07-09 | €22,62 | +1,43 % | €22,50 | €22,67 | €22,35 | 1,21M |
| 2026-07-08 | €22,30 | -1,93 % | €22,61 | €22,64 | €22,01 | 1,87M |
| 2026-07-07 | €22,74 | -0,66 % | €22,93 | €23,04 | €22,73 | 1,62M |
| 2026-07-06 | €22,89 | +1,19 % | €22,69 | €22,97 | €22,68 | 1,29M |
| 2026-07-03 | €22,62 | +0,62 % | €22,54 | €22,73 | €22,49 | 1,27M |
| 2026-07-02 | €22,48 | +2,14 % | €21,98 | €22,49 | €21,90 | 1,81M |
| 2026-07-01 | €22,01 | +0,27 % | €21,85 | €22,14 | €21,73 | 1,28M |
| 2026-06-30 | €21,95 | +1,86 % | €21,53 | €21,95 | €21,45 | 1,77M |
| 2026-06-29 | €21,55 | -0,83 % | €21,83 | €21,89 | €21,55 | 1,56M |
| 2026-06-26 | €21,73 | -2,29 % | €22,10 | €22,12 | €21,71 | 1,98M |
| 2026-06-25 | €22,24 | -1,02 % | €22,47 | €22,49 | €22,11 | 2,50M |
| 2026-06-24 | €22,47 | -1,01 % | €22,61 | €22,64 | €22,37 | 1,94M |
| 2026-06-23 | €22,70 | -1,26 % | €22,78 | €22,89 | €22,43 | 1,69M |
| 2026-06-22 | €22,99 | 0,00 % | €22,94 | €23,21 | €22,83 | 2,00M |
| 2026-06-19 | €22,99 | -0,13 % | €22,94 | €23,10 | €22,81 | 4,26M |
| 2026-06-18 | €23,02 | +0,22 % | €22,98 | €23,03 | €22,79 | 2,06M |
| 2026-06-17 | €22,97 | +1,55 % | €22,57 | €22,97 | €22,57 | 2,70M |
| 2026-06-16 | €22,62 | +1,75 % | €22,37 | €22,67 | €22,36 | 2,09M |
| 2026-06-15 | €22,23 | +1,37 % | €22,35 | €22,46 | €22,15 | 1,42M |
| 2026-06-12 | €21,93 | +3,01 % | €21,67 | €22,15 | €21,62 | 2,96M |
| 2026-06-11 | €21,29 | +0,71 % | €21,29 | €21,47 | €21,14 | 1,39M |
| 2026-06-10 | €21,14 | -1,40 % | €21,50 | €21,51 | €20,96 | 1,90M |
| 2026-06-09 | €21,44 | +1,47 % | €21,19 | €21,93 | €21,13 | 2,81M |
| 2026-06-08 | €21,13 | +0,91 % | €20,80 | €21,52 | €20,65 | 2,07M |
| 2026-06-05 | €20,94 | +0,19 % | €21,00 | €21,25 | €20,90 | 1,79M |
| 2026-06-04 | €20,90 | +2,35 % | €20,42 | €20,90 | €20,41 | 1,58M |
| 2026-06-03 | €20,42 | -0,78 % | €20,51 | €20,65 | €20,41 | 1,48M |
| 2026-06-02 | €20,58 | -0,53 % | €20,86 | €20,86 | €20,58 | 1,25M |
| 2026-06-01 | €20,69 | -1,29 % | €20,97 | €21,02 | €20,52 | 1,89M |
| 2026-05-29 | €20,96 | +1,75 % | €20,66 | €21,14 | €20,66 | 8,03M |