1,628€
5,44%
Echtzeit-Aktienkurs Banca Sistema S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Sistema S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 1,66 | 1,66 | 1,59 | 1,59 | -2,99% | - |
| 17.03.2026 | 1,65 | 1,68 | 1,63 | 1,64 | -1,68% | - |
| 16.03.2026 | 1,67 | 1,69 | 1,66 | 1,67 | 0,73% | - |
| 13.03.2026 | 1,67 | 1,69 | 1,65 | 1,66 | -0,96% | - |
| 12.03.2026 | 1,71 | 1,72 | 1,67 | 1,67 | -2,57% | - |
| 11.03.2026 | 1,74 | 1,74 | 1,70 | 1,72 | -0,92% | - |
| 10.03.2026 | 1,72 | 1,76 | 1,72 | 1,73 | 0,00% | - |
| 09.03.2026 | 1,66 | 1,75 | 1,66 | 1,73 | -0,06% | - |
| 06.03.2026 | 1,78 | 1,78 | 1,73 | 1,73 | -2,04% | - |
| 05.03.2026 | 1,72 | 1,77 | 1,72 | 1,77 | 1,90% | - |
| 04.03.2026 | 1,68 | 1,76 | 1,68 | 1,74 | 2,24% | - |
| 03.03.2026 | 1,63 | 1,71 | 1,63 | 1,70 | 2,91% | - |
| 02.03.2026 | 1,56 | 1,67 | 1,54 | 1,65 | 3,39% | - |
| 27.02.2026 | 1,61 | 1,62 | 1,58 | 1,60 | 2,37% | - |
| 26.02.2026 | 1,61 | 1,64 | 1,56 | 1,56 | -3,41% | - |
| 25.02.2026 | 1,58 | 1,64 | 1,58 | 1,61 | 1,77% | - |
| 24.02.2026 | 1,64 | 1,66 | 1,58 | 1,59 | -3,41% | - |
| 23.02.2026 | 1,67 | 1,68 | 1,64 | 1,64 | -2,09% | - |
| 20.02.2026 | 1,68 | 1,69 | 1,67 | 1,68 | 0,06% | - |
| 19.02.2026 | 1,65 | 1,70 | 1,65 | 1,68 | 1,33% | - |
| 18.02.2026 | 1,65 | 1,66 | 1,64 | 1,65 | 0,49% | - |
| 17.02.2026 | 1,63 | 1,65 | 1,63 | 1,65 | 0,24% | - |
| 16.02.2026 | 1,64 | 1,65 | 1,64 | 1,64 | -0,06% | - |
| 13.02.2026 | 1,66 | 1,67 | 1,64 | 1,64 | 1,73% | - |
| 12.02.2026 | 1,69 | 1,71 | 1,61 | 1,61 | -4,04% | - |
| 11.02.2026 | 1,71 | 1,71 | 1,68 | 1,68 | 1,02% | - |
| 10.02.2026 | 1,66 | 1,67 | 1,66 | 1,67 | -0,24% | - |
| 09.02.2026 | 1,67 | 1,69 | 1,66 | 1,67 | 0,00% | - |
| 06.02.2026 | 1,66 | 1,67 | 1,62 | 1,67 | 0,54% | - |
| 05.02.2026 | 1,65 | 1,66 | 1,63 | 1,66 | 0,67% | - |
| 04.02.2026 | 1,65 | 1,66 | 1,64 | 1,65 | 3,06% | - |
| 03.02.2026 | 1,65 | 1,65 | 1,60 | 1,60 | -0,74% | - |
| 02.02.2026 | 1,58 | 1,62 | 1,58 | 1,61 | 0,62% | - |
| 30.01.2026 | 1,62 | 1,63 | 1,59 | 1,60 | -1,35% | - |
| 29.01.2026 | 1,65 | 1,66 | 1,62 | 1,62 | -1,69% | - |
| 28.01.2026 | 1,67 | 1,67 | 1,64 | 1,65 | -0,78% | - |
| 27.01.2026 | 1,69 | 1,70 | 1,65 | 1,67 | -2,12% | - |
| 26.01.2026 | 1,68 | 1,71 | 1,68 | 1,70 | 1,92% | - |
| 23.01.2026 | 1,70 | 1,70 | 1,67 | 1,67 | 1,15% | - |
| 22.01.2026 | 1,67 | 1,70 | 1,65 | 1,65 | 0,00% | - |
| 21.01.2026 | 1,67 | 1,68 | 1,65 | 1,65 | 0,24% | - |
| 20.01.2026 | 1,69 | 1,71 | 1,65 | 1,65 | -3,57% | - |
| 19.01.2026 | 1,71 | 1,74 | 1,71 | 1,71 | -1,90% | - |
| 16.01.2026 | 1,74 | 1,74 | 1,71 | 1,74 | 0,40% | - |
| 15.01.2026 | 1,75 | 1,75 | 1,73 | 1,73 | 0,23% | - |
| 14.01.2026 | 1,70 | 1,73 | 1,65 | 1,73 | 1,65% | - |
| 13.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,12% | - |
| 12.01.2026 | 1,70 | 1,71 | 1,69 | 1,70 | 0,06% | - |
| 09.01.2026 | 1,71 | 1,72 | 1,69 | 1,70 | -0,70% | - |
| 08.01.2026 | 1,70 | 1,72 | 1,70 | 1,71 | 3,63% | - |
| 07.01.2026 | 1,72 | 1,73 | 1,65 | 1,65 | -3,73% | - |
| 06.01.2026 | 1,72 | 1,73 | 1,70 | 1,72 | 2,63% | - |
| 05.01.2026 | 1,72 | 1,72 | 1,67 | 1,67 | -2,11% | - |
| 02.01.2026 | 1,69 | 1,72 | 1,68 | 1,71 | 1,85% | - |
| 30.12.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 2,50% | - |
| 29.12.2025 | 1,67 | 1,68 | 1,64 | 1,64 | 0,49% | - |
| 22.12.2025 | 1,67 | 1,68 | 1,63 | 1,63 | -3,32% | - |
| 19.12.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,35% | - |
| 18.12.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 1,87% | - |
| 17.12.2025 | 1,66 | 1,67 | 1,66 | 1,66 | -0,12% | - |
| 16.12.2025 | 1,68 | 1,68 | 1,65 | 1,66 | -0,89% | - |
| 15.12.2025 | 1,69 | 1,70 | 1,68 | 1,68 | -0,30% | - |
| 12.12.2025 | 1,70 | 1,70 | 1,68 | 1,68 | 0,00% | - |
| 11.12.2025 | 1,68 | 1,70 | 1,68 | 1,68 | -0,12% | - |
| 10.12.2025 | 1,68 | 1,70 | 1,68 | 1,69 | -1,00% | - |
| 09.12.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 3,15% | - |
| 08.12.2025 | 1,67 | 1,69 | 1,65 | 1,65 | -1,79% | - |
| 05.12.2025 | 1,69 | 1,70 | 1,68 | 1,68 | 0,06% | - |
| 04.12.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -0,47% | - |
| 03.12.2025 | 1,70 | 1,70 | 1,68 | 1,69 | -0,53% | - |
| 02.12.2025 | 1,70 | 1,72 | 1,69 | 1,70 | 3,04% | - |
| 01.12.2025 | 1,70 | 1,71 | 1,65 | 1,65 | -3,80% | - |
| 28.11.2025 | 1,70 | 1,71 | 1,68 | 1,71 | 0,71% | - |
| 27.11.2025 | 1,69 | 1,71 | 1,68 | 1,70 | 2,23% | - |
| 26.11.2025 | 1,69 | 1,72 | 1,66 | 1,66 | 1,47% | - |
| 25.11.2025 | 1,67 | 1,69 | 1,64 | 1,64 | 1,11% | - |
| 24.11.2025 | 1,67 | 1,69 | 1,62 | 1,62 | 0,50% | - |
| 21.11.2025 | 1,65 | 1,67 | 1,61 | 1,61 | -1,71% | - |
| 20.11.2025 | 1,68 | 1,68 | 1,64 | 1,64 | -1,68% | - |
| 19.11.2025 | 1,65 | 1,67 | 1,63 | 1,67 | 0,79% | - |
| 18.11.2025 | 1,68 | 1,70 | 1,65 | 1,66 | -2,01% | - |
| 17.11.2025 | 1,74 | 1,75 | 1,68 | 1,69 | 0,30% | - |
| 14.11.2025 | 1,65 | 1,75 | 1,61 | 1,68 | 3,31% | - |
| 13.11.2025 | 1,66 | 1,68 | 1,63 | 1,63 | 1,62% | - |
| 12.11.2025 | 1,70 | 1,71 | 1,60 | 1,60 | -2,43% | - |
| 11.11.2025 | 1,66 | 1,72 | 1,64 | 1,64 | -0,78% | - |
| 10.11.2025 | 1,61 | 1,66 | 1,59 | 1,66 | 5,68% | - |
| 07.11.2025 | 1,57 | 1,58 | 1,56 | 1,57 | -0,19% | - |
| 06.11.2025 | 1,57 | 1,59 | 1,56 | 1,57 | -0,19% | - |
| 05.11.2025 | 1,58 | 1,59 | 1,56 | 1,57 | -0,94% | - |
| 04.11.2025 | 1,58 | 1,59 | 1,57 | 1,59 | -0,19% | - |
| 03.11.2025 | 1,57 | 1,62 | 1,57 | 1,59 | 1,47% | - |
| 31.10.2025 | 1,57 | 1,58 | 1,56 | 1,57 | 3,09% | - |
| 30.10.2025 | 1,56 | 1,59 | 1,52 | 1,52 | -2,81% | - |
| 29.10.2025 | 1,56 | 1,61 | 1,56 | 1,57 | 3,16% | - |
| 28.10.2025 | 1,57 | 1,57 | 1,52 | 1,52 | -1,43% | - |
| 27.10.2025 | 1,54 | 1,59 | 1,53 | 1,54 | 0,13% | - |
| 24.10.2025 | 1,53 | 1,54 | 1,52 | 1,54 | 0,65% | - |
| 23.10.2025 | 1,53 | 1,54 | 1,52 | 1,53 | 2,55% | - |
| 22.10.2025 | 1,53 | 1,54 | 1,49 | 1,49 | -0,40% | - |