Echtzeit-Aktienkurs Banco di Desio e della Brianza S.p.A.
Bid:
Ask:
Aktienkurse zur Banco di Desio e della Brianza S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.12.2020 | 2,52 | 2,53 | 2,52 | 2,53 | 0,60% | - |
| 22.12.2020 | 2,50 | 2,51 | 2,50 | 2,51 | 3,08% | - |
| 21.12.2020 | 2,54 | 2,54 | 2,44 | 2,44 | -4,32% | - |
| 18.12.2020 | 2,56 | 2,56 | 2,55 | 2,55 | -0,59% | - |
| 17.12.2020 | 2,51 | 2,57 | 2,51 | 2,56 | -2,66% | - |
| 16.12.2020 | 2,61 | 2,63 | 2,61 | 2,63 | 2,73% | - |
| 15.12.2020 | 2,56 | 2,58 | 2,50 | 2,56 | 0,20% | - |
| 14.12.2020 | 2,56 | 2,60 | 2,55 | 2,56 | -1,35% | - |
| 11.12.2020 | 2,52 | 2,62 | 2,52 | 2,59 | 0,58% | - |
| 10.12.2020 | 2,52 | 2,60 | 2,51 | 2,58 | 2,39% | - |
| 09.12.2020 | 2,49 | 2,52 | 2,47 | 2,52 | 1,21% | - |
| 08.12.2020 | 2,50 | 2,50 | 2,49 | 2,49 | -2,17% | - |
| 07.12.2020 | 2,58 | 2,58 | 2,54 | 2,54 | -6,10% | - |
| 04.12.2020 | 2,45 | 2,77 | 2,45 | 2,71 | 9,51% | - |
| 03.12.2020 | 2,44 | 2,47 | 2,44 | 2,47 | 1,65% | - |
| 02.12.2020 | 2,44 | 2,44 | 2,43 | 2,43 | -0,41% | - |
| 01.12.2020 | 2,44 | 2,44 | 2,44 | 2,44 | 0,41% | - |
| 30.11.2020 | 2,45 | 2,45 | 2,43 | 2,43 | -1,22% | - |
| 27.11.2020 | 2,46 | 2,46 | 2,46 | 2,46 | 0,41% | - |
| 26.11.2020 | 2,46 | 2,46 | 2,43 | 2,45 | 0,00% | - |
| 25.11.2020 | 2,45 | 2,45 | 2,45 | 2,45 | -0,61% | - |
| 24.11.2020 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 23.11.2020 | 2,36 | 2,48 | 2,36 | 2,47 | 5,12% | - |
| 20.11.2020 | 2,35 | 2,35 | 2,35 | 2,35 | -0,64% | - |
| 19.11.2020 | 2,37 | 2,37 | 2,36 | 2,36 | 0,00% | - |
| 18.11.2020 | 2,40 | 2,41 | 2,36 | 2,36 | -1,87% | - |
| 17.11.2020 | 2,44 | 2,44 | 2,41 | 2,41 | -1,84% | - |
| 16.11.2020 | 2,38 | 2,46 | 2,38 | 2,45 | 4,48% | - |
| 13.11.2020 | 2,27 | 2,41 | 2,27 | 2,35 | 4,22% | - |
| 12.11.2020 | 2,27 | 2,27 | 2,24 | 2,25 | 13,07% | - |
| 10.11.2020 | 1,99 | 1,99 | 1,98 | 1,99 | 3,11% | - |
| 09.11.2020 | 1,93 | 1,96 | 1,93 | 1,93 | -1,40% | - |
| 06.11.2020 | 1,94 | 1,96 | 1,94 | 1,96 | 1,16% | - |
| 05.11.2020 | 1,95 | 1,95 | 1,92 | 1,94 | 2,79% | - |
| 04.11.2020 | 1,89 | 1,90 | 1,86 | 1,88 | 0,53% | - |
| 03.11.2020 | 1,90 | 1,90 | 1,87 | 1,87 | 0,67% | - |
| 02.11.2020 | 1,88 | 1,88 | 1,84 | 1,86 | -2,49% | - |
| 30.10.2020 | 1,92 | 1,92 | 1,91 | 1,91 | -2,68% | - |
| 28.10.2020 | 1,97 | 1,97 | 1,95 | 1,96 | 0,13% | - |
| 27.10.2020 | 1,96 | 1,96 | 1,96 | 1,96 | -0,63% | - |
| 26.10.2020 | 2,00 | 2,00 | 1,97 | 1,97 | -1,01% | - |
| 23.10.2020 | 1,98 | 1,99 | 1,97 | 1,99 | -0,75% | - |
| 22.10.2020 | 2,01 | 2,01 | 1,99 | 2,01 | 1,52% | - |
| 21.10.2020 | 2,00 | 2,00 | 1,98 | 1,98 | -1,25% | - |
| 20.10.2020 | 2,00 | 2,01 | 1,99 | 2,00 | 0,25% | - |
| 19.10.2020 | 2,00 | 2,00 | 1,99 | 2,00 | -0,62% | - |
| 16.10.2020 | 1,96 | 2,02 | 1,96 | 2,01 | 2,82% | - |
| 15.10.2020 | 2,00 | 2,00 | 1,95 | 1,95 | -1,88% | - |
| 14.10.2020 | 2,05 | 2,05 | 1,97 | 1,99 | -3,63% | - |
| 13.10.2020 | 2,07 | 2,07 | 2,07 | 2,07 | 0,24% | - |
| 12.10.2020 | 2,09 | 2,13 | 2,06 | 2,06 | -2,60% | - |
| 09.10.2020 | 2,14 | 2,14 | 2,12 | 2,12 | -0,70% | - |
| 08.10.2020 | 2,13 | 2,14 | 2,13 | 2,13 | 0,71% | - |
| 07.10.2020 | 2,12 | 2,12 | 2,11 | 2,12 | 0,95% | - |
| 06.10.2020 | 2,09 | 2,11 | 2,09 | 2,10 | -0,95% | - |
| 05.10.2020 | 2,05 | 2,12 | 2,05 | 2,12 | 3,42% | - |
| 02.10.2020 | 2,04 | 2,05 | 2,04 | 2,05 | 0,25% | - |
| 01.10.2020 | 2,04 | 2,05 | 2,03 | 2,04 | -0,49% | - |
| 30.09.2020 | 2,05 | 2,06 | 2,05 | 2,05 | 0,00% | - |
| 29.09.2020 | 2,03 | 2,05 | 2,03 | 2,05 | 0,74% | - |
| 28.09.2020 | 1,99 | 2,04 | 1,99 | 2,04 | 1,75% | - |
| 25.09.2020 | 2,00 | 2,00 | 2,00 | 2,00 | -1,11% | - |
| 24.09.2020 | 2,02 | 2,03 | 2,01 | 2,02 | -5,05% | - |
| 23.09.2020 | 2,09 | 2,14 | 2,09 | 2,13 | 0,24% | - |
| 22.09.2020 | 2,14 | 2,15 | 2,11 | 2,13 | 0,24% | - |
| 21.09.2020 | 2,14 | 2,14 | 2,12 | 2,12 | -2,75% | - |
| 18.09.2020 | 2,19 | 2,19 | 2,18 | 2,18 | -0,91% | - |
| 16.09.2020 | 2,24 | 2,24 | 2,20 | 2,20 | -1,35% | - |
| 15.09.2020 | 2,23 | 2,23 | 2,23 | 2,23 | 0,68% | - |
| 14.09.2020 | 2,23 | 2,23 | 2,22 | 2,22 | -1,12% | - |
| 11.09.2020 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 10.09.2020 | 2,24 | 2,24 | 2,24 | 2,24 | -0,44% | - |
| 09.09.2020 | 2,25 | 2,25 | 2,25 | 2,25 | -0,88% | - |
| 08.09.2020 | 2,27 | 2,27 | 2,27 | 2,27 | -0,22% | - |
| 07.09.2020 | 2,28 | 2,28 | 2,27 | 2,28 | 1,56% | - |
| 04.09.2020 | 2,22 | 2,28 | 2,22 | 2,24 | -1,75% | - |
| 03.09.2020 | 2,30 | 2,31 | 2,25 | 2,28 | -0,22% | - |
| 01.09.2020 | 2,29 | 2,29 | 2,29 | 2,29 | 0,44% | - |
| 31.08.2020 | 2,28 | 2,29 | 2,28 | 2,28 | 0,00% | - |
| 28.08.2020 | 2,28 | 2,28 | 2,27 | 2,28 | 0,00% | - |
| 27.08.2020 | 2,27 | 2,28 | 2,27 | 2,28 | -0,66% | - |
| 26.08.2020 | 2,29 | 2,29 | 2,29 | 2,29 | 0,00% | - |
| 25.08.2020 | 2,39 | 2,39 | 2,29 | 2,29 | -3,58% | - |
| 24.08.2020 | 2,38 | 2,38 | 2,38 | 2,38 | -0,21% | - |
| 21.08.2020 | 2,38 | 2,38 | 2,38 | 2,38 | 0,21% | - |
| 20.08.2020 | 2,38 | 2,38 | 2,38 | 2,38 | 1,06% | - |
| 19.08.2020 | 2,36 | 2,36 | 2,35 | 2,35 | -1,26% | - |
| 18.08.2020 | 2,38 | 2,38 | 2,37 | 2,38 | -0,42% | - |
| 17.08.2020 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 14.08.2020 | 2,39 | 2,39 | 2,39 | 2,39 | 0,21% | - |
| 13.08.2020 | 2,36 | 2,39 | 2,36 | 2,39 | 3,25% | - |
| 12.08.2020 | 2,31 | 2,31 | 2,31 | 2,31 | 0,87% | - |
| 11.08.2020 | 2,30 | 2,32 | 2,28 | 2,29 | 0,44% | - |
| 10.08.2020 | 2,28 | 2,29 | 2,28 | 2,28 | 0,00% | - |
| 07.08.2020 | 2,29 | 2,29 | 2,28 | 2,28 | 0,00% | - |
| 06.08.2020 | 2,26 | 2,28 | 2,25 | 2,28 | 3,40% | - |
| 05.08.2020 | 2,21 | 2,21 | 2,20 | 2,21 | 0,23% | - |
| 04.08.2020 | 2,20 | 2,20 | 2,20 | 2,20 | 0,23% | - |
| 03.08.2020 | 2,25 | 2,26 | 2,20 | 2,20 | -0,68% | - |
| 31.07.2020 | 2,23 | 2,27 | 2,20 | 2,21 | -2,64% | - |