1,803€
3,50%
Echtzeit-Aktienkurs Banca Sistema S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Sistema S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 1,80 | 1,85 | 1,79 | 1,80 | 0,06% | - |
| 19.06.2025 | 1,81 | 1,82 | 1,78 | 1,80 | -0,61% | - |
| 18.06.2025 | 1,80 | 1,83 | 1,80 | 1,81 | 0,89% | - |
| 17.06.2025 | 1,80 | 1,81 | 1,78 | 1,80 | -0,39% | - |
| 16.06.2025 | 1,80 | 1,82 | 1,80 | 1,80 | 0,33% | - |
| 13.06.2025 | 1,80 | 1,80 | 1,72 | 1,80 | -0,33% | - |
| 12.06.2025 | 1,73 | 1,81 | 1,73 | 1,80 | 0,50% | - |
| 11.06.2025 | 1,74 | 1,82 | 1,74 | 1,80 | -0,55% | - |
| 10.06.2025 | 1,81 | 1,81 | 1,78 | 1,81 | -0,33% | - |
| 09.06.2025 | 1,80 | 1,82 | 1,80 | 1,81 | 0,56% | - |
| 06.06.2025 | 1,79 | 1,82 | 1,78 | 1,80 | 0,73% | - |
| 05.06.2025 | 1,71 | 1,82 | 1,71 | 1,79 | 0,85% | - |
| 04.06.2025 | 1,79 | 1,83 | 1,76 | 1,77 | -0,95% | - |
| 03.06.2025 | 1,74 | 1,79 | 1,72 | 1,79 | 2,93% | - |
| 02.06.2025 | 1,73 | 1,80 | 1,72 | 1,74 | 0,23% | - |
| 30.05.2025 | 1,67 | 1,74 | 1,67 | 1,74 | 0,52% | - |
| 29.05.2025 | 1,75 | 1,78 | 1,72 | 1,73 | -1,26% | - |
| 28.05.2025 | 1,69 | 1,75 | 1,68 | 1,75 | 3,25% | - |
| 27.05.2025 | 1,65 | 1,71 | 1,65 | 1,69 | -0,94% | - |
| 26.05.2025 | 1,69 | 1,74 | 1,69 | 1,71 | 2,34% | - |
| 23.05.2025 | 1,69 | 1,76 | 1,66 | 1,67 | -1,01% | - |
| 22.05.2025 | 1,64 | 1,70 | 1,63 | 1,69 | 3,31% | - |
| 21.05.2025 | 1,62 | 1,68 | 1,62 | 1,63 | 0,37% | - |
| 20.05.2025 | 1,62 | 1,63 | 1,59 | 1,63 | 0,00% | - |
| 19.05.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 2,13% | - |
| 16.05.2025 | 1,61 | 1,61 | 1,58 | 1,59 | -0,99% | - |
| 15.05.2025 | 1,60 | 1,62 | 1,58 | 1,61 | 0,25% | - |
| 14.05.2025 | 1,62 | 1,62 | 1,59 | 1,61 | -0,80% | - |
| 13.05.2025 | 1,58 | 1,62 | 1,55 | 1,62 | 2,34% | - |
| 12.05.2025 | 1,63 | 1,66 | 1,56 | 1,58 | -2,29% | - |
| 09.05.2025 | 1,64 | 1,68 | 1,61 | 1,62 | -0,92% | - |
| 08.05.2025 | 1,63 | 1,64 | 1,62 | 1,63 | 0,74% | - |
| 07.05.2025 | 1,63 | 1,64 | 1,61 | 1,62 | -0,43% | - |
| 06.05.2025 | 1,62 | 1,64 | 1,61 | 1,63 | 0,31% | - |
| 05.05.2025 | 1,64 | 1,65 | 1,61 | 1,62 | -1,52% | - |
| 02.05.2025 | 1,65 | 1,66 | 1,62 | 1,65 | 0,49% | - |
| 30.04.2025 | 1,68 | 1,68 | 1,62 | 1,64 | -2,32% | - |
| 29.04.2025 | 1,62 | 1,70 | 1,62 | 1,68 | 3,51% | - |
| 28.04.2025 | 1,52 | 1,62 | 1,52 | 1,62 | 6,50% | - |
| 25.04.2025 | 1,49 | 1,52 | 1,47 | 1,52 | 2,15% | - |
| 24.04.2025 | 1,46 | 1,49 | 1,45 | 1,49 | 1,98% | - |
| 23.04.2025 | 1,45 | 1,47 | 1,42 | 1,46 | 1,74% | - |
| 22.04.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 1,63% | - |
| 17.04.2025 | 1,45 | 1,45 | 1,40 | 1,41 | -1,46% | - |
| 16.04.2025 | 1,43 | 1,47 | 1,42 | 1,44 | -1,37% | - |
| 15.04.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 2,03% | - |
| 14.04.2025 | 1,40 | 1,44 | 1,37 | 1,43 | 2,30% | - |
| 11.04.2025 | 1,41 | 1,43 | 1,36 | 1,39 | -0,57% | - |
| 10.04.2025 | 1,47 | 1,48 | 1,37 | 1,40 | -4,50% | - |
| 09.04.2025 | 1,37 | 1,48 | 1,35 | 1,47 | 7,78% | - |
| 08.04.2025 | 1,41 | 1,44 | 1,34 | 1,36 | -1,02% | - |
| 07.04.2025 | 1,32 | 1,43 | 1,28 | 1,38 | 1,33% | - |
| 04.04.2025 | 1,51 | 1,53 | 1,36 | 1,36 | -9,95% | - |
| 03.04.2025 | 1,55 | 1,59 | 1,51 | 1,51 | -5,87% | - |
| 02.04.2025 | 1,61 | 1,63 | 1,58 | 1,60 | -0,56% | - |
| 01.04.2025 | 1,62 | 1,64 | 1,60 | 1,61 | -0,62% | - |
| 31.03.2025 | 1,65 | 1,70 | 1,59 | 1,62 | -2,88% | - |
| 28.03.2025 | 1,72 | 1,72 | 1,67 | 1,67 | -3,36% | - |
| 27.03.2025 | 1,72 | 1,75 | 1,70 | 1,73 | 0,12% | - |
| 26.03.2025 | 1,77 | 1,78 | 1,72 | 1,73 | -2,65% | - |
| 25.03.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 1,90% | - |
| 24.03.2025 | 1,75 | 1,78 | 1,73 | 1,74 | 0,29% | - |
| 21.03.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -2,20% | - |
| 20.03.2025 | 1,81 | 1,83 | 1,74 | 1,77 | -2,53% | - |
| 19.03.2025 | 1,78 | 1,83 | 1,77 | 1,82 | 1,96% | - |
| 18.03.2025 | 1,80 | 1,82 | 1,77 | 1,78 | -1,05% | - |
| 17.03.2025 | 1,76 | 1,81 | 1,73 | 1,80 | 1,92% | - |
| 14.03.2025 | 1,78 | 1,79 | 1,74 | 1,77 | 0,45% | 3.000,00 |
| 13.03.2025 | 1,77 | 1,78 | 1,74 | 1,76 | -0,40% | - |
| 12.03.2025 | 1,69 | 1,80 | 1,69 | 1,77 | 4,68% | - |
| 11.03.2025 | 1,74 | 1,75 | 1,67 | 1,69 | -2,14% | - |
| 10.03.2025 | 1,78 | 1,80 | 1,71 | 1,73 | -3,41% | - |
| 07.03.2025 | 1,81 | 1,82 | 1,77 | 1,79 | -1,22% | - |
| 06.03.2025 | 1,78 | 1,84 | 1,78 | 1,81 | 2,03% | - |
| 05.03.2025 | 1,72 | 1,79 | 1,69 | 1,77 | 3,99% | - |
| 04.03.2025 | 1,75 | 1,77 | 1,68 | 1,71 | -2,74% | - |
| 03.03.2025 | 1,74 | 1,77 | 1,72 | 1,75 | 1,45% | - |
| 28.02.2025 | 1,83 | 1,84 | 1,71 | 1,73 | -6,24% | - |
| 27.02.2025 | 1,77 | 1,91 | 1,75 | 1,84 | 4,48% | - |
| 26.02.2025 | 1,83 | 1,83 | 1,76 | 1,76 | -3,02% | - |
| 25.02.2025 | 1,83 | 1,86 | 1,81 | 1,82 | -0,33% | - |
| 24.02.2025 | 1,83 | 1,84 | 1,80 | 1,83 | 0,50% | - |
| 21.02.2025 | 1,83 | 1,84 | 1,81 | 1,82 | -0,49% | - |
| 20.02.2025 | 1,85 | 1,88 | 1,81 | 1,83 | -0,98% | - |
| 19.02.2025 | 1,81 | 1,87 | 1,80 | 1,84 | 1,88% | - |
| 18.02.2025 | 1,81 | 1,84 | 1,77 | 1,81 | -0,06% | - |
| 17.02.2025 | 1,84 | 1,84 | 1,78 | 1,81 | -1,52% | - |
| 14.02.2025 | 1,85 | 1,86 | 1,81 | 1,84 | -0,33% | - |
| 13.02.2025 | 1,81 | 1,87 | 1,79 | 1,84 | 1,88% | - |
| 12.02.2025 | 1,72 | 1,81 | 1,71 | 1,81 | 5,23% | - |
| 11.02.2025 | 1,67 | 1,72 | 1,65 | 1,72 | 2,75% | - |
| 10.02.2025 | 1,62 | 1,68 | 1,61 | 1,67 | 3,78% | - |
| 07.02.2025 | 1,59 | 1,65 | 1,57 | 1,61 | 1,83% | - |
| 06.02.2025 | 1,55 | 1,59 | 1,53 | 1,58 | 2,26% | - |
| 05.02.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 1,44% | - |
| 04.02.2025 | 1,51 | 1,53 | 1,50 | 1,53 | 0,99% | - |
| 03.02.2025 | 1,50 | 1,54 | 1,50 | 1,51 | -1,31% | - |
| 31.01.2025 | 1,51 | 1,56 | 1,50 | 1,53 | 1,86% | - |
| 30.01.2025 | 1,47 | 1,51 | 1,47 | 1,50 | 2,10% | - |
| 29.01.2025 | 1,43 | 1,49 | 1,43 | 1,47 | 3,08% | - |