15,970€
-2,98%
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 |
|---|---|---|---|---|---|---|
| 06.11.2026 | 16,16 | 16,18 | 16,14 | 16,14 | -1,94% | - |
| 05.11.2026 | 16,32 | 16,55 | 16,09 | 16,46 | 0,73% | - |
| 04.11.2026 | 15,45 | 16,43 | 15,42 | 16,34 | 5,97% | - |
| 03.11.2026 | 15,28 | 15,75 | 15,15 | 15,42 | 0,65% | - |
| 02.11.2026 | 15,45 | 15,56 | 15,32 | 15,32 | -0,58% | - |
| 30.10.2026 | 15,47 | 15,47 | 15,41 | 15,41 | -0,19% | - |
| 29.10.2026 | 15,56 | 15,57 | 15,21 | 15,44 | -0,64% | - |
| 28.10.2026 | 15,53 | 15,66 | 15,25 | 15,54 | 0,13% | - |
| 27.10.2026 | 15,53 | 15,74 | 15,39 | 15,52 | -0,39% | - |
| 26.10.2026 | 15,13 | 15,77 | 15,09 | 15,58 | 3,59% | - |
| 23.10.2026 | 15,54 | 15,75 | 14,93 | 15,04 | -3,22% | - |
| 22.10.2026 | 15,75 | 15,80 | 15,50 | 15,54 | -2,51% | - |
| 21.10.2026 | 15,93 | 16,05 | 15,78 | 15,94 | 0,00% | - |
| 20.10.2026 | 15,84 | 16,12 | 15,60 | 15,94 | 0,25% | - |
| 19.10.2026 | 16,70 | 16,70 | 15,84 | 15,90 | -4,62% | - |
| 16.10.2026 | 16,53 | 16,86 | 16,34 | 16,67 | 1,21% | - |
| 15.10.2026 | 16,04 | 16,53 | 15,96 | 16,47 | 2,04% | - |
| 14.10.2026 | 16,69 | 16,73 | 16,09 | 16,14 | -2,77% | 58,00 |
| 13.10.2026 | 16,59 | 16,62 | 16,58 | 16,60 | 0,06% | - |
| 12.10.2026 | 16,20 | 16,76 | 16,14 | 16,59 | 0,55% | - |
| 09.10.2026 | 16,62 | 16,90 | 16,45 | 16,50 | -0,18% | - |
| 08.10.2026 | 16,48 | 16,76 | 16,07 | 16,53 | 1,10% | - |
| 07.10.2026 | 16,99 | 17,02 | 16,35 | 16,35 | -4,94% | - |
| 06.10.2026 | 17,30 | 17,50 | 17,03 | 17,20 | 1,30% | - |
| 05.10.2026 | 16,79 | 17,27 | 16,62 | 16,98 | 1,07% | - |
| 02.10.2026 | 16,72 | 16,94 | 16,14 | 16,80 | 0,90% | - |
| 01.10.2026 | 17,88 | 17,88 | 16,45 | 16,65 | -6,67% | - |
| 30.09.2026 | 18,55 | 18,58 | 17,54 | 17,84 | -3,15% | 26,00 |
| 29.09.2026 | 18,72 | 18,74 | 18,29 | 18,42 | -1,71% | - |
| 28.09.2026 | 18,93 | 19,14 | 18,40 | 18,74 | -1,32% | 210,00 |
| 25.09.2026 | 18,72 | 19,01 | 18,60 | 18,99 | 1,44% | 400,00 |
| 24.09.2026 | 18,47 | 18,79 | 18,17 | 18,72 | 1,08% | - |
| 23.09.2026 | 19,03 | 19,15 | 18,22 | 18,52 | -2,32% | - |
| 22.09.2026 | 19,09 | 19,35 | 18,61 | 18,96 | -0,84% | - |
| 21.09.2026 | 18,30 | 19,14 | 18,04 | 19,12 | 5,05% | - |
| 18.09.2026 | 18,79 | 19,09 | 18,18 | 18,20 | -3,24% | - |
| 17.09.2026 | 18,37 | 18,92 | 18,29 | 18,81 | 2,79% | - |
| 16.09.2026 | 18,06 | 18,43 | 18,01 | 18,30 | 1,84% | - |
| 15.09.2026 | 17,71 | 18,30 | 17,51 | 17,97 | 1,18% | - |
| 14.09.2026 | 17,58 | 17,93 | 17,50 | 17,76 | 0,68% | - |
| 11.09.2026 | 17,53 | 17,87 | 17,51 | 17,64 | 1,03% | - |
| 10.09.2026 | 17,51 | 17,90 | 17,41 | 17,46 | -0,23% | - |
| 09.09.2026 | 17,21 | 17,64 | 17,01 | 17,50 | 0,75% | - |
| 08.09.2026 | 17,25 | 17,57 | 16,95 | 17,37 | 0,40% | - |
| 07.09.2026 | 17,18 | 17,49 | 17,06 | 17,30 | 0,41% | - |
| 04.09.2026 | 17,19 | 17,43 | 16,80 | 17,23 | 0,41% | - |
| 03.09.2026 | 16,96 | 17,45 | 16,90 | 17,16 | 1,30% | - |
| 02.09.2026 | 16,98 | 17,44 | 16,87 | 16,94 | -0,65% | - |
| 01.09.2026 | 17,53 | 17,91 | 17,04 | 17,05 | -2,35% | - |
| 31.08.2026 | 16,69 | 17,50 | 16,60 | 17,46 | 4,49% | 35,00 |
| 28.08.2026 | 16,85 | 17,09 | 16,64 | 16,71 | -0,77% | - |
| 27.08.2026 | 16,92 | 17,23 | 16,77 | 16,84 | 0,12% | - |
| 26.08.2026 | 16,74 | 17,08 | 16,63 | 16,82 | 1,39% | - |
| 24.08.2026 | 16,51 | 16,70 | 16,27 | 16,59 | 0,36% | - |
| 21.08.2026 | 16,67 | 16,96 | 16,25 | 16,53 | -1,67% | - |
| 20.08.2026 | 16,85 | 17,22 | 16,73 | 16,81 | -0,24% | - |
| 19.08.2026 | 17,55 | 17,68 | 16,85 | 16,85 | -4,26% | - |
| 18.08.2026 | 17,61 | 17,84 | 17,42 | 17,60 | 0,92% | - |
| 17.08.2026 | 17,80 | 17,80 | 17,06 | 17,44 | 1,28% | - |
| 14.08.2026 | 17,11 | 17,37 | 16,91 | 17,22 | -0,23% | - |
| 13.08.2026 | 17,35 | 17,82 | 17,21 | 17,26 | -0,06% | - |
| 12.08.2026 | 17,45 | 17,47 | 17,03 | 17,27 | 0,64% | - |
| 11.08.2026 | 16,73 | 17,35 | 16,60 | 17,16 | 3,19% | - |
| 10.08.2026 | 16,41 | 16,71 | 16,09 | 16,63 | 1,96% | 35,00 |
| 07.08.2026 | 17,23 | 17,27 | 16,18 | 16,31 | -5,94% | - |
| 06.08.2026 | 17,94 | 18,33 | 17,19 | 17,34 | -2,42% | - |
| 05.08.2026 | 19,18 | 19,28 | 17,33 | 17,77 | -3,69% | - |
| 04.08.2026 | 18,61 | 18,91 | 18,45 | 18,45 | -0,22% | - |
| 03.08.2026 | 17,07 | 18,63 | 17,06 | 18,49 | 8,83% | 87,00 |
| 31.07.2026 | 15,99 | 16,99 | 15,99 | 16,99 | 11,70% | - |
| 30.07.2026 | 15,29 | 15,39 | 15,21 | 15,21 | -2,06% | - |
| 29.07.2026 | 15,36 | 15,72 | 15,21 | 15,53 | 1,04% | - |
| 28.07.2026 | 14,86 | 15,53 | 14,83 | 15,37 | 1,79% | - |
| 27.07.2026 | 15,09 | 15,26 | 14,83 | 15,10 | 1,00% | 295,00 |
| 24.07.2026 | 14,54 | 15,19 | 14,54 | 14,95 | 1,63% | - |
| 23.07.2026 | 14,97 | 15,00 | 14,58 | 14,71 | -1,93% | - |
| 22.07.2026 | 14,65 | 15,17 | 14,45 | 15,00 | 2,32% | - |
| 21.07.2026 | 14,93 | 15,02 | 14,66 | 14,66 | -2,72% | - |
| 20.07.2026 | 15,12 | 15,24 | 14,74 | 15,07 | -0,20% | - |
| 17.07.2026 | 15,06 | 15,28 | 14,94 | 15,10 | -0,40% | 750,00 |
| 16.07.2026 | 14,86 | 15,17 | 14,67 | 15,16 | 1,34% | - |
| 15.07.2026 | 15,04 | 15,09 | 14,76 | 14,96 | -0,53% | - |
| 14.07.2026 | 15,08 | 15,22 | 14,89 | 15,04 | -0,13% | - |
| 13.07.2026 | 14,74 | 15,47 | 14,74 | 15,06 | 3,08% | - |
| 10.07.2026 | 14,74 | 14,92 | 14,46 | 14,61 | 0,41% | - |
| 09.07.2026 | 14,73 | 15,12 | 14,39 | 14,55 | 0,14% | - |
| 08.07.2026 | 14,10 | 14,70 | 13,71 | 14,53 | 3,49% | - |
| 07.07.2026 | 13,96 | 14,04 | 13,76 | 14,04 | 1,52% | - |
| 06.07.2026 | 13,82 | 14,11 | 13,68 | 13,83 | 2,90% | - |
| 03.07.2026 | 13,94 | 13,96 | 13,43 | 13,44 | -2,47% | 440,00 |
| 02.07.2026 | 13,58 | 13,88 | 13,49 | 13,78 | 3,84% | - |
| 01.07.2026 | 13,27 | 13,42 | 12,99 | 13,27 | 0,76% | - |
| 30.06.2026 | 13,04 | 13,50 | 12,90 | 13,17 | 2,57% | - |
| 29.06.2026 | 12,98 | 13,47 | 12,67 | 12,84 | 2,23% | - |
| 26.06.2026 | 12,56 | 12,78 | 12,24 | 12,56 | -0,71% | - |
| 25.06.2026 | 12,62 | 12,89 | 12,50 | 12,65 | 0,88% | - |
| 24.06.2026 | 12,53 | 12,69 | 12,38 | 12,54 | 1,62% | - |
| 23.06.2026 | 12,11 | 12,38 | 12,11 | 12,34 | 4,58% | - |
| 19.06.2026 | 11,78 | 12,05 | 11,64 | 11,80 | -0,67% | - |
| 18.06.2026 | 11,97 | 11,99 | 11,88 | 11,88 | 3,04% | - |