Echtzeit-Aktienkurs Banca Sistema S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Sistema S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 15.12.2021 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 13.12.2021 | 2,60 | 2,60 | 2,34 | 2,34 | -10,10% | - |
| 10.12.2021 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 09.12.2021 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 29.11.2021 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 17.11.2021 | 2,60 | 2,60 | 2,60 | 2,60 | 25,00% | - |
| 16.11.2021 | 2,08 | 2,08 | 2,08 | 2,08 | -11,86% | - |
| 11.11.2021 | 2,36 | 2,36 | 2,36 | 2,36 | -0,42% | - |
| 10.11.2021 | 2,41 | 2,41 | 2,37 | 2,37 | -3,07% | - |
| 09.11.2021 | 2,60 | 2,60 | 2,45 | 2,45 | inf% | - |
| 08.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 03.11.2021 | 2,44 | 2,44 | 2,44 | 2,44 | 6,66% | - |
| 02.11.2021 | 2,29 | 2,29 | 2,29 | 2,29 | -6,63% | - |
| 29.10.2021 | 2,45 | 2,46 | 2,45 | 2,45 | 0,20% | - |
| 26.10.2021 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | - |
| 25.10.2021 | 2,45 | 2,45 | 2,45 | 2,45 | 6,41% | - |
| 22.10.2021 | 2,22 | 2,30 | 2,22 | 2,30 | 1,32% | - |
| 21.10.2021 | 2,27 | 2,27 | 2,27 | 2,27 | -7,63% | - |
| 20.10.2021 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 19.10.2021 | 2,46 | 2,46 | 2,46 | 2,46 | 0,31% | - |
| 15.10.2021 | 2,45 | 2,45 | 2,45 | 2,45 | 0,51% | - |
| 14.10.2021 | 2,43 | 2,44 | 2,43 | 2,44 | -6,25% | - |
| 12.10.2021 | 2,60 | 2,60 | 2,60 | 2,60 | 13,79% | - |
| 07.10.2021 | 2,29 | 2,29 | 2,29 | 2,29 | -1,93% | - |
| 09.09.2021 | 2,33 | 2,33 | 2,33 | 2,33 | 0,00% | - |
| 08.09.2021 | 2,33 | 2,33 | 2,33 | 2,33 | 0,00% | - |
| 06.09.2021 | 2,33 | 2,33 | 2,33 | 2,33 | 0,00% | - |
| 03.09.2021 | 2,33 | 2,33 | 2,33 | 2,33 | 2,98% | - |
| 02.09.2021 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 26.08.2021 | 2,26 | 2,26 | 2,26 | 2,26 | 1,69% | - |
| 24.08.2021 | 2,23 | 2,23 | 2,23 | 2,23 | 0,23% | - |
| 19.08.2021 | 2,20 | 2,22 | 2,20 | 2,22 | 8,82% | - |
| 13.08.2021 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 05.08.2021 | 2,04 | 2,04 | 2,04 | 2,04 | 2,93% | - |
| 22.07.2021 | 1,98 | 1,98 | 1,98 | 1,98 | 0,51% | - |
| 19.07.2021 | 1,97 | 1,97 | 1,97 | 1,97 | inf% | - |
| 07.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 26.04.2021 | 2,07 | 2,07 | 2,07 | 2,07 | -0,72% | - |
| 15.04.2021 | 2,09 | 2,09 | 2,08 | 2,08 | -0,24% | - |
| 13.04.2021 | 2,09 | 2,09 | 2,09 | 2,09 | 0,00% | - |
| 09.04.2021 | 2,09 | 2,09 | 2,09 | 2,09 | 0,00% | - |
| 08.04.2021 | 2,09 | 2,09 | 2,09 | 2,09 | 0,00% | - |
| 07.04.2021 | 2,09 | 2,09 | 2,09 | 2,09 | 0,00% | - |
| 06.04.2021 | 2,09 | 2,09 | 2,09 | 2,09 | -3,47% | - |
| 01.04.2021 | 2,16 | 2,16 | 2,16 | 2,16 | 0,35% | - |
| 31.03.2021 | 2,15 | 2,15 | 2,15 | 2,15 | 2,50% | - |
| 29.03.2021 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 26.03.2021 | 2,10 | 2,10 | 2,10 | 2,10 | -0,59% | - |
| 23.03.2021 | 2,11 | 2,11 | 2,11 | 2,11 | 0,00% | - |
| 17.03.2021 | 2,11 | 2,11 | 2,11 | 2,11 | 0,00% | - |
| 16.03.2021 | 2,13 | 2,13 | 2,11 | 2,11 | 11,65% | - |
| 26.02.2021 | 1,89 | 1,89 | 1,89 | 1,89 | -1,41% | - |
| 25.02.2021 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 18.02.2021 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 17.02.2021 | 1,92 | 1,92 | 1,92 | 1,92 | -1,79% | - |
| 12.02.2021 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 11.02.2021 | 1,95 | 1,95 | 1,95 | 1,95 | 16,31% | - |
| 03.02.2021 | 1,68 | 1,68 | 1,68 | 1,68 | -0,94% | - |
| 02.02.2021 | 1,68 | 1,71 | 1,67 | 1,70 | 3,79% | - |
| 27.01.2021 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 26.01.2021 | 1,64 | 1,64 | 1,63 | 1,63 | -4,22% | - |
| 22.01.2021 | 1,71 | 1,71 | 1,71 | 1,71 | -0,81% | - |
| 15.01.2021 | 1,72 | 1,72 | 1,72 | 1,72 | -0,06% | - |
| 13.01.2021 | 1,72 | 1,72 | 1,72 | 1,72 | 0,35% | - |
| 30.12.2020 | 1,65 | 1,73 | 1,65 | 1,72 | 1,42% | - |
| 29.12.2020 | 1,66 | 1,70 | 1,65 | 1,69 | 1,50% | - |
| 28.12.2020 | 1,58 | 1,67 | 1,58 | 1,67 | 2,90% | - |
| 23.12.2020 | 1,59 | 1,64 | 1,56 | 1,62 | 2,73% | - |
| 22.12.2020 | 1,59 | 1,62 | 1,54 | 1,58 | -0,44% | - |
| 21.12.2020 | 1,63 | 1,66 | 1,54 | 1,58 | -3,42% | - |
| 18.12.2020 | 1,67 | 1,70 | 1,61 | 1,64 | -1,27% | - |
| 17.12.2020 | 1,66 | 1,69 | 1,63 | 1,66 | 0,12% | - |
| 16.12.2020 | 1,67 | 1,71 | 1,64 | 1,66 | -1,07% | - |
| 15.12.2020 | 1,68 | 1,70 | 1,65 | 1,68 | 0,00% | - |
| 14.12.2020 | 1,63 | 1,71 | 1,60 | 1,68 | 2,89% | - |
| 11.12.2020 | 1,65 | 1,65 | 1,61 | 1,63 | -1,69% | - |
| 10.12.2020 | 1,63 | 1,67 | 1,60 | 1,66 | -0,84% | - |
| 09.12.2020 | 1,67 | 1,71 | 1,64 | 1,67 | 0,12% | - |
| 08.12.2020 | 1,66 | 1,72 | 1,64 | 1,67 | 0,60% | - |
| 07.12.2020 | 1,67 | 1,74 | 1,65 | 1,66 | -2,41% | - |
| 04.12.2020 | 1,72 | 1,76 | 1,67 | 1,70 | -0,58% | - |
| 03.12.2020 | 1,72 | 1,74 | 1,69 | 1,71 | 0,35% | - |
| 02.12.2020 | 1,71 | 1,79 | 1,66 | 1,70 | -2,80% | - |
| 01.12.2020 | 1,74 | 1,79 | 1,70 | 1,75 | 0,17% | - |
| 30.11.2020 | 1,73 | 1,79 | 1,72 | 1,75 | -0,46% | - |
| 27.11.2020 | 1,79 | 1,81 | 1,74 | 1,76 | -1,62% | - |
| 26.11.2020 | 1,78 | 1,84 | 1,76 | 1,79 | -0,67% | - |
| 25.11.2020 | 1,79 | 1,82 | 1,72 | 1,80 | 1,35% | - |
| 24.11.2020 | 1,76 | 1,83 | 1,73 | 1,78 | 0,80% | - |
| 23.11.2020 | 1,78 | 1,86 | 1,76 | 1,76 | -1,29% | - |
| 20.11.2020 | 1,79 | 1,81 | 1,78 | 1,78 | -0,34% | - |
| 19.11.2020 | 1,74 | 1,83 | 1,74 | 1,79 | 0,51% | - |
| 18.11.2020 | 1,70 | 1,80 | 1,70 | 1,78 | 3,13% | - |
| 17.11.2020 | 1,69 | 1,74 | 1,69 | 1,73 | 0,23% | - |
| 16.11.2020 | 1,64 | 1,76 | 1,64 | 1,72 | 3,55% | - |
| 13.11.2020 | 1,64 | 1,69 | 1,61 | 1,66 | -0,24% | - |
| 12.11.2020 | 1,62 | 1,67 | 1,59 | 1,67 | 1,96% | - |
| 11.11.2020 | 1,64 | 1,66 | 1,60 | 1,64 | -0,06% | - |
| 10.11.2020 | 1,58 | 1,68 | 1,58 | 1,64 | 2,06% | - |