1,348€
1,97%
Echtzeit-Aktienkurs Banca Sistema S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Sistema S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,35 | 1,41 | 1,35 | 1,37 | 1,78% | - |
| 02.05.2024 | 1,35 | 1,36 | 1,34 | 1,35 | -0,15% | - |
| 30.04.2024 | 1,41 | 1,42 | 1,35 | 1,35 | -4,26% | - |
| 29.04.2024 | 1,47 | 1,47 | 1,38 | 1,41 | -3,69% | - |
| 26.04.2024 | 1,43 | 1,46 | 1,42 | 1,46 | 2,89% | - |
| 25.04.2024 | 1,45 | 1,45 | 1,41 | 1,42 | -2,13% | - |
| 24.04.2024 | 1,45 | 1,46 | 1,41 | 1,45 | 0,07% | - |
| 23.04.2024 | 1,42 | 1,45 | 1,40 | 1,45 | 2,18% | - |
| 22.04.2024 | 1,38 | 1,43 | 1,36 | 1,42 | 3,80% | - |
| 19.04.2024 | 1,38 | 1,39 | 1,36 | 1,37 | -1,37% | - |
| 18.04.2024 | 1,38 | 1,39 | 1,36 | 1,39 | 1,24% | - |
| 17.04.2024 | 1,38 | 1,39 | 1,37 | 1,37 | -1,30% | - |
| 16.04.2024 | 1,38 | 1,40 | 1,36 | 1,39 | 0,29% | - |
| 15.04.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -0,93% | - |
| 12.04.2024 | 1,43 | 1,44 | 1,40 | 1,40 | 0,79% | - |
| 11.04.2024 | 1,46 | 1,47 | 1,39 | 1,39 | -5,20% | - |
| 10.04.2024 | 1,48 | 1,49 | 1,45 | 1,46 | -1,28% | - |
| 09.04.2024 | 1,56 | 1,56 | 1,46 | 1,48 | -5,31% | - |
| 08.04.2024 | 1,53 | 1,57 | 1,50 | 1,56 | 2,16% | - |
| 05.04.2024 | 1,50 | 1,55 | 1,48 | 1,53 | 2,13% | - |
| 04.04.2024 | 1,45 | 1,52 | 1,45 | 1,50 | 3,02% | - |
| 03.04.2024 | 1,36 | 1,46 | 1,36 | 1,46 | 6,75% | - |
| 02.04.2024 | 1,35 | 1,37 | 1,34 | 1,36 | 1,26% | - |
| 28.03.2024 | 1,34 | 1,36 | 1,33 | 1,35 | 0,00% | - |
| 27.03.2024 | 1,35 | 1,36 | 1,33 | 1,35 | 0,07% | - |
| 26.03.2024 | 1,30 | 1,35 | 1,28 | 1,35 | 4,02% | - |
| 25.03.2024 | 1,28 | 1,30 | 1,27 | 1,29 | 1,33% | - |
| 22.03.2024 | 1,26 | 1,29 | 1,24 | 1,28 | 1,11% | - |
| 21.03.2024 | 1,25 | 1,26 | 1,22 | 1,26 | 1,20% | - |
| 20.03.2024 | 1,23 | 1,25 | 1,22 | 1,25 | 1,38% | - |
| 19.03.2024 | 1,22 | 1,24 | 1,21 | 1,23 | 1,15% | - |
| 18.03.2024 | 1,24 | 1,24 | 1,21 | 1,22 | -1,62% | - |
| 15.03.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 0,24% | - |
| 14.03.2024 | 1,23 | 1,24 | 1,22 | 1,23 | 0,65% | - |
| 13.03.2024 | 1,23 | 1,25 | 1,22 | 1,23 | -0,57% | - |
| 12.03.2024 | 1,15 | 1,23 | 1,15 | 1,23 | 3,53% | - |
| 11.03.2024 | 1,19 | 1,20 | 1,18 | 1,19 | -0,25% | - |
| 08.03.2024 | 1,18 | 1,20 | 1,17 | 1,19 | 1,45% | - |
| 07.03.2024 | 1,18 | 1,19 | 1,17 | 1,18 | -0,84% | - |
| 06.03.2024 | 1,19 | 1,19 | 1,18 | 1,19 | 0,08% | - |
| 05.03.2024 | 1,19 | 1,20 | 1,18 | 1,19 | -0,67% | - |
| 04.03.2024 | 1,19 | 1,21 | 1,19 | 1,19 | -0,25% | - |
| 01.03.2024 | 1,20 | 1,20 | 1,19 | 1,20 | 0,17% | - |
| 29.02.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -1,24% | - |
| 28.02.2024 | 1,23 | 1,23 | 1,20 | 1,21 | -1,47% | - |
| 27.02.2024 | 1,16 | 1,23 | 1,16 | 1,23 | 2,00% | - |
| 26.02.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 1,86% | - |
| 23.02.2024 | 1,18 | 1,18 | 1,17 | 1,18 | -0,25% | - |
| 22.02.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -0,25% | - |
| 21.02.2024 | 1,18 | 1,19 | 1,17 | 1,19 | 0,94% | - |
| 20.02.2024 | 1,18 | 1,19 | 1,17 | 1,18 | -0,84% | - |
| 19.02.2024 | 1,14 | 1,19 | 1,14 | 1,19 | 0,42% | - |
| 16.02.2024 | 1,19 | 1,20 | 1,18 | 1,18 | -0,67% | - |
| 15.02.2024 | 1,19 | 1,21 | 1,18 | 1,19 | 0,17% | - |
| 14.02.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 1,28% | - |
| 13.02.2024 | 1,18 | 1,20 | 1,17 | 1,17 | -0,93% | - |
| 12.02.2024 | 1,20 | 1,20 | 1,16 | 1,18 | -0,92% | - |
| 09.02.2024 | 1,25 | 1,26 | 1,18 | 1,19 | -4,33% | - |
| 08.02.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -0,40% | - |
| 07.02.2024 | 1,26 | 1,26 | 1,24 | 1,25 | -0,24% | - |
| 06.02.2024 | 1,27 | 1,28 | 1,25 | 1,26 | -1,26% | - |
| 05.02.2024 | 1,28 | 1,30 | 1,27 | 1,27 | -0,39% | - |
| 02.02.2024 | 1,26 | 1,33 | 1,25 | 1,28 | 1,43% | - |
| 01.02.2024 | 1,28 | 1,29 | 1,25 | 1,26 | -1,95% | - |
| 31.01.2024 | 1,25 | 1,29 | 1,25 | 1,28 | 2,31% | - |
| 30.01.2024 | 1,22 | 1,27 | 1,21 | 1,26 | 2,62% | - |
| 29.01.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 1,58% | - |
| 26.01.2024 | 1,21 | 1,22 | 1,19 | 1,20 | -1,15% | - |
| 25.01.2024 | 1,16 | 1,22 | 1,16 | 1,22 | 1,16% | - |
| 24.01.2024 | 1,20 | 1,21 | 1,19 | 1,20 | 1,26% | - |
| 23.01.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,76% | - |
| 22.01.2024 | 1,18 | 1,18 | 1,17 | 1,18 | 0,17% | - |
| 19.01.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 0,34% | - |
| 18.01.2024 | 1,18 | 1,20 | 1,17 | 1,17 | -0,09% | - |
| 17.01.2024 | 1,18 | 1,20 | 1,16 | 1,18 | -1,26% | - |
| 16.01.2024 | 1,19 | 1,20 | 1,18 | 1,19 | -0,58% | - |
| 15.01.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 0,25% | - |
| 12.01.2024 | 1,19 | 1,20 | 1,19 | 1,19 | 0,17% | - |
| 11.01.2024 | 1,21 | 1,21 | 1,18 | 1,19 | -1,08% | - |
| 10.01.2024 | 1,20 | 1,22 | 1,20 | 1,21 | -0,08% | - |
| 09.01.2024 | 1,21 | 1,21 | 1,20 | 1,21 | -0,66% | - |
| 08.01.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,75% | - |
| 05.01.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 0,42% | - |
| 04.01.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -0,66% | - |
| 03.01.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -0,90% | - |
| 02.01.2024 | 1,21 | 1,23 | 1,21 | 1,22 | 0,99% | - |
| 29.12.2023 | 1,21 | 1,22 | 1,21 | 1,21 | -0,49% | - |
| 28.12.2023 | 1,22 | 1,22 | 1,21 | 1,21 | -0,33% | - |
| 27.12.2023 | 1,22 | 1,22 | 1,20 | 1,22 | 0,33% | - |
| 22.12.2023 | 1,21 | 1,22 | 1,20 | 1,21 | 0,25% | - |
| 21.12.2023 | 1,20 | 1,21 | 1,20 | 1,21 | 1,26% | - |
| 20.12.2023 | 1,21 | 1,21 | 1,19 | 1,20 | -0,99% | - |
| 19.12.2023 | 1,21 | 1,21 | 1,20 | 1,21 | 2,64% | - |
| 18.12.2023 | 1,19 | 1,21 | 1,18 | 1,18 | -1,51% | - |
| 15.12.2023 | 1,21 | 1,22 | 1,19 | 1,19 | -1,08% | - |
| 14.12.2023 | 1,23 | 1,23 | 1,20 | 1,21 | -1,23% | - |
| 13.12.2023 | 1,22 | 1,23 | 1,21 | 1,22 | -0,24% | - |
| 12.12.2023 | 1,24 | 1,25 | 1,22 | 1,23 | -0,89% | - |
| 11.12.2023 | 1,25 | 1,25 | 1,23 | 1,24 | -1,12% | - |
| 08.12.2023 | 1,21 | 1,25 | 1,21 | 1,25 | 3,05% | - |