1,462€
3,54%
Echtzeit-Aktienkurs Banca Sistema S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Sistema S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,36 | 1,40 | 1,36 | 1,40 | -0,99% | - |
| 25.04.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 1,58% | - |
| 24.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,91% | - |
| 23.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 3,18% | - |
| 22.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,90% | - |
| 19.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 18.04.2024 | 1,32 | 1,33 | 1,32 | 1,33 | -1,19% | - |
| 17.04.2024 | 1,32 | 1,35 | 1,32 | 1,35 | -4,93% | - |
| 16.04.2024 | 1,34 | 1,42 | 1,34 | 1,42 | 3,65% | 13,00 |
| 15.04.2024 | 1,36 | 1,37 | 1,36 | 1,37 | -2,14% | - |
| 12.04.2024 | 1,38 | 1,40 | 1,38 | 1,40 | -0,85% | - |
| 11.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,56% | - |
| 10.04.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -3,14% | - |
| 09.04.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -1,48% | - |
| 08.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,06% | - |
| 05.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,28% | - |
| 04.04.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 3,86% | - |
| 03.04.2024 | 1,31 | 1,40 | 1,31 | 1,40 | 5,26% | - |
| 02.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,84% | - |
| 28.03.2024 | 1,28 | 1,31 | 1,28 | 1,31 | 0,00% | - |
| 27.03.2024 | 1,30 | 1,32 | 1,30 | 1,31 | 1,71% | - |
| 26.03.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 2,07% | - |
| 25.03.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | - |
| 22.03.2024 | 1,20 | 1,25 | 1,20 | 1,25 | 2,80% | - |
| 21.03.2024 | 1,19 | 1,21 | 1,19 | 1,21 | 2,88% | - |
| 20.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,83% | - |
| 19.03.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 1,35% | - |
| 18.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -7,63% | - |
| 15.03.2024 | 1,19 | 1,28 | 1,19 | 1,28 | 8,81% | 750,00 |
| 14.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,99% | - |
| 13.03.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 6,17% | - |
| 12.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,24% | - |
| 11.03.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 1,93% | - |
| 08.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,52% | - |
| 07.03.2024 | 1,13 | 1,14 | 1,13 | 1,14 | -0,87% | - |
| 06.03.2024 | 1,14 | 1,16 | 1,14 | 1,15 | -0,69% | - |
| 05.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,51% | - |
| 04.03.2024 | 1,14 | 1,17 | 1,14 | 1,17 | 0,52% | - |
| 01.03.2024 | 1,14 | 1,16 | 1,14 | 1,16 | -0,34% | - |
| 29.02.2024 | 1,15 | 1,17 | 1,15 | 1,17 | -1,85% | - |
| 28.02.2024 | 1,18 | 1,19 | 1,18 | 1,19 | -0,17% | - |
| 27.02.2024 | 1,15 | 1,19 | 1,15 | 1,19 | 3,48% | - |
| 26.02.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 0,17% | - |
| 23.02.2024 | 1,13 | 1,15 | 1,13 | 1,15 | -0,35% | - |
| 22.02.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 0,17% | - |
| 21.02.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 0,35% | - |
| 20.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,52% | - |
| 19.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,95% | - |
| 16.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,08% | - |
| 15.02.2024 | 1,17 | 1,17 | 1,15 | 1,15 | 0,70% | - |
| 14.02.2024 | 1,14 | 1,15 | 1,14 | 1,15 | -0,69% | - |
| 13.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,35% | - |
| 12.02.2024 | 1,15 | 1,16 | 1,15 | 1,16 | -3,66% | - |
| 09.02.2024 | 1,20 | 1,22 | 1,20 | 1,20 | -1,15% | - |
| 08.02.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 2,18% | - |
| 07.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -3,72% | - |
| 06.02.2024 | 1,21 | 1,24 | 1,21 | 1,24 | -1,28% | - |
| 05.02.2024 | 1,26 | 1,26 | 1,25 | 1,25 | 2,29% | - |
| 02.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,45% | - |
| 01.02.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -0,48% | - |
| 31.01.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 1,46% | - |
| 30.01.2024 | 1,17 | 1,23 | 1,17 | 1,23 | 3,19% | - |
| 29.01.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 1,88% | - |
| 26.01.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 0,86% | - |
| 25.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,34% | - |
| 24.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 23.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,70% | - |
| 22.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 19.01.2024 | 1,13 | 1,15 | 1,13 | 1,15 | -0,17% | - |
| 18.01.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,17% | - |
| 17.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,87% | - |
| 16.01.2024 | 1,15 | 1,16 | 1,15 | 1,16 | -0,69% | - |
| 15.01.2024 | 1,16 | 1,16 | 1,15 | 1,16 | 1,39% | - |
| 12.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,21% | - |
| 11.01.2024 | 1,15 | 1,17 | 1,15 | 1,17 | -0,51% | - |
| 10.01.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 0,17% | - |
| 09.01.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 08.01.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 1,73% | - |
| 05.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,69% | - |
| 04.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,52% | - |
| 03.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 02.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,56% | - |
| 29.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | -0,86% | - |
| 28.12.2023 | 1,17 | 1,17 | 1,17 | 1,17 | 0,52% | - |
| 27.12.2023 | 1,15 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 22.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | 1,40% | - |
| 21.12.2023 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 20.12.2023 | 1,16 | 1,17 | 1,16 | 1,17 | 0,86% | - |
| 19.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | 1,22% | - |
| 18.12.2023 | 1,15 | 1,15 | 1,15 | 1,15 | -1,54% | - |
| 15.12.2023 | 1,15 | 1,17 | 1,15 | 1,17 | 0,52% | - |
| 14.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | -2,35% | - |
| 13.12.2023 | 1,19 | 1,19 | 1,19 | 1,19 | 1,02% | - |
| 12.12.2023 | 1,18 | 1,18 | 1,18 | 1,18 | -2,16% | - |
| 11.12.2023 | 1,19 | 1,20 | 1,19 | 1,20 | -0,50% | - |
| 08.12.2023 | 1,17 | 1,21 | 1,17 | 1,21 | 2,72% | - |
| 07.12.2023 | 1,16 | 1,18 | 1,16 | 1,18 | 0,34% | - |
| 06.12.2023 | 1,18 | 1,18 | 1,17 | 1,17 | 1,38% | - |
| 05.12.2023 | 1,13 | 1,16 | 1,13 | 1,16 | 2,66% | - |
| 04.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | -0,70% | - |