1,501€
3,95%
Echtzeit-Aktienkurs Banca Sistema S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Sistema S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,47 | 1,51 | 1,47 | 1,50 | 2,04% | - |
| 29.01.2025 | 1,43 | 1,49 | 1,43 | 1,47 | 3,08% | - |
| 28.01.2025 | 1,42 | 1,47 | 1,42 | 1,43 | -2,32% | - |
| 27.01.2025 | 1,49 | 1,49 | 1,45 | 1,46 | -1,55% | - |
| 24.01.2025 | 1,47 | 1,50 | 1,47 | 1,49 | 1,23% | - |
| 23.01.2025 | 1,39 | 1,48 | 1,39 | 1,47 | 2,02% | - |
| 22.01.2025 | 1,38 | 1,47 | 1,38 | 1,44 | 0,91% | - |
| 21.01.2025 | 1,41 | 1,45 | 1,41 | 1,43 | 0,85% | - |
| 20.01.2025 | 1,40 | 1,43 | 1,38 | 1,41 | 1,36% | - |
| 17.01.2025 | 1,25 | 1,41 | 1,25 | 1,40 | 7,64% | - |
| 16.01.2025 | 1,23 | 1,31 | 1,23 | 1,30 | 1,73% | - |
| 15.01.2025 | 1,23 | 1,28 | 1,23 | 1,27 | -0,08% | - |
| 14.01.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 1,43% | - |
| 13.01.2025 | 1,27 | 1,28 | 1,25 | 1,26 | -1,02% | - |
| 10.01.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -2,08% | - |
| 09.01.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 1,65% | - |
| 08.01.2025 | 1,24 | 1,31 | 1,24 | 1,28 | -0,31% | - |
| 07.01.2025 | 1,27 | 1,28 | 1,25 | 1,28 | 0,87% | - |
| 06.01.2025 | 1,24 | 1,28 | 1,24 | 1,27 | 2,17% | - |
| 03.01.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -1,19% | - |
| 02.01.2025 | 1,26 | 1,28 | 1,24 | 1,26 | 0,32% | - |
| 30.12.2024 | 1,21 | 1,27 | 1,21 | 1,25 | -0,16% | - |
| 27.12.2024 | 1,22 | 1,27 | 1,22 | 1,26 | 2,45% | - |
| 23.12.2024 | 1,40 | 1,40 | 1,13 | 1,23 | -12,37% | - |
| 20.12.2024 | 1,40 | 1,42 | 1,38 | 1,40 | -0,71% | - |
| 19.12.2024 | 1,42 | 1,45 | 1,41 | 1,41 | -0,98% | - |
| 18.12.2024 | 1,46 | 1,46 | 1,42 | 1,42 | -2,54% | - |
| 17.12.2024 | 1,47 | 1,48 | 1,45 | 1,46 | -1,35% | - |
| 16.12.2024 | 1,48 | 1,49 | 1,47 | 1,48 | -0,07% | - |
| 13.12.2024 | 1,48 | 1,48 | 1,46 | 1,48 | 0,14% | - |
| 12.12.2024 | 1,47 | 1,49 | 1,46 | 1,48 | 0,41% | - |
| 11.12.2024 | 1,46 | 1,48 | 1,45 | 1,47 | 1,45% | - |
| 10.12.2024 | 1,46 | 1,48 | 1,45 | 1,45 | -0,82% | - |
| 09.12.2024 | 1,46 | 1,50 | 1,46 | 1,46 | 0,34% | - |
| 06.12.2024 | 1,46 | 1,49 | 1,46 | 1,46 | -0,14% | - |
| 05.12.2024 | 1,45 | 1,47 | 1,44 | 1,46 | 0,83% | - |
| 04.12.2024 | 1,44 | 1,47 | 1,44 | 1,45 | 0,63% | - |
| 03.12.2024 | 1,44 | 1,45 | 1,42 | 1,44 | -0,35% | - |
| 02.12.2024 | 1,43 | 1,45 | 1,41 | 1,44 | -0,62% | - |
| 29.11.2024 | 1,43 | 1,47 | 1,43 | 1,45 | 0,69% | - |
| 28.11.2024 | 1,47 | 1,47 | 1,42 | 1,44 | -0,69% | - |
| 27.11.2024 | 1,46 | 1,47 | 1,44 | 1,45 | -0,68% | - |
| 26.11.2024 | 1,48 | 1,50 | 1,46 | 1,46 | -2,53% | - |
| 25.11.2024 | 1,51 | 1,52 | 1,50 | 1,50 | -0,53% | - |
| 22.11.2024 | 1,57 | 1,57 | 1,50 | 1,51 | -3,89% | - |
| 21.11.2024 | 1,43 | 1,57 | 1,42 | 1,57 | 9,94% | - |
| 20.11.2024 | 1,43 | 1,44 | 1,41 | 1,43 | 1,06% | - |
| 19.11.2024 | 1,43 | 1,44 | 1,38 | 1,41 | -1,05% | - |
| 18.11.2024 | 1,44 | 1,47 | 1,43 | 1,43 | -0,63% | - |
| 15.11.2024 | 1,44 | 1,46 | 1,43 | 1,44 | -0,62% | - |
| 14.11.2024 | 1,44 | 1,46 | 1,44 | 1,45 | 0,42% | - |
| 13.11.2024 | 1,46 | 1,46 | 1,42 | 1,44 | -1,71% | - |
| 12.11.2024 | 1,48 | 1,50 | 1,46 | 1,47 | -2,07% | - |
| 11.11.2024 | 1,50 | 1,53 | 1,49 | 1,50 | -0,13% | - |
| 08.11.2024 | 1,53 | 1,53 | 1,45 | 1,50 | -2,22% | - |
| 07.11.2024 | 1,50 | 1,54 | 1,50 | 1,53 | 2,20% | - |
| 06.11.2024 | 1,53 | 1,54 | 1,48 | 1,50 | -1,51% | - |
| 05.11.2024 | 1,52 | 1,53 | 1,51 | 1,52 | 0,13% | - |
| 04.11.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -0,72% | - |
| 01.11.2024 | 1,51 | 1,54 | 1,51 | 1,53 | 1,59% | - |
| 31.10.2024 | 1,52 | 1,54 | 1,50 | 1,51 | -0,99% | - |
| 30.10.2024 | 1,52 | 1,55 | 1,52 | 1,52 | -0,13% | - |
| 29.10.2024 | 1,50 | 1,53 | 1,49 | 1,52 | 1,94% | - |
| 28.10.2024 | 1,48 | 1,50 | 1,47 | 1,50 | 1,63% | - |
| 25.10.2024 | 1,48 | 1,50 | 1,47 | 1,47 | -0,27% | - |
| 24.10.2024 | 1,49 | 1,49 | 1,47 | 1,48 | -0,47% | - |
| 23.10.2024 | 1,49 | 1,51 | 1,48 | 1,48 | -0,74% | - |
| 22.10.2024 | 1,45 | 1,50 | 1,45 | 1,49 | -0,47% | - |
| 21.10.2024 | 1,52 | 1,53 | 1,49 | 1,50 | -1,19% | - |
| 18.10.2024 | 1,49 | 1,52 | 1,49 | 1,52 | 2,02% | - |
| 17.10.2024 | 1,48 | 1,52 | 1,48 | 1,49 | 0,34% | - |
| 16.10.2024 | 1,44 | 1,48 | 1,43 | 1,48 | 3,06% | - |
| 15.10.2024 | 1,45 | 1,45 | 1,43 | 1,44 | -0,48% | - |
| 14.10.2024 | 1,43 | 1,45 | 1,42 | 1,45 | 1,33% | - |
| 11.10.2024 | 1,42 | 1,44 | 1,42 | 1,43 | 0,14% | - |
| 10.10.2024 | 1,41 | 1,45 | 1,41 | 1,43 | 0,64% | - |
| 09.10.2024 | 1,41 | 1,43 | 1,39 | 1,42 | 0,57% | - |
| 08.10.2024 | 1,41 | 1,42 | 1,40 | 1,41 | -0,56% | - |
| 07.10.2024 | 1,41 | 1,42 | 1,39 | 1,42 | 0,35% | - |
| 04.10.2024 | 1,35 | 1,42 | 1,35 | 1,41 | 0,71% | - |
| 03.10.2024 | 1,41 | 1,43 | 1,39 | 1,40 | -1,06% | - |
| 02.10.2024 | 1,42 | 1,44 | 1,41 | 1,42 | -0,56% | - |
| 01.10.2024 | 1,46 | 1,47 | 1,42 | 1,42 | -2,67% | - |
| 30.09.2024 | 1,48 | 1,48 | 1,46 | 1,46 | -0,61% | - |
| 27.09.2024 | 1,47 | 1,48 | 1,45 | 1,47 | -0,14% | - |
| 26.09.2024 | 1,44 | 1,48 | 1,43 | 1,47 | 3,29% | - |
| 25.09.2024 | 1,44 | 1,45 | 1,43 | 1,43 | -1,11% | - |
| 24.09.2024 | 1,45 | 1,46 | 1,44 | 1,44 | -0,48% | - |
| 23.09.2024 | 1,46 | 1,46 | 1,44 | 1,45 | -0,62% | - |
| 20.09.2024 | 1,46 | 1,48 | 1,46 | 1,46 | -0,55% | - |
| 19.09.2024 | 1,48 | 1,49 | 1,45 | 1,47 | -0,20% | - |
| 18.09.2024 | 1,47 | 1,48 | 1,44 | 1,47 | 0,48% | - |
| 17.09.2024 | 1,46 | 1,47 | 1,45 | 1,46 | 0,55% | - |
| 16.09.2024 | 1,45 | 1,46 | 1,43 | 1,46 | 0,41% | - |
| 13.09.2024 | 1,43 | 1,45 | 1,42 | 1,45 | 1,12% | - |
| 12.09.2024 | 1,43 | 1,45 | 1,41 | 1,43 | 0,14% | - |
| 11.09.2024 | 1,41 | 1,45 | 1,40 | 1,43 | 1,27% | - |
| 10.09.2024 | 1,44 | 1,45 | 1,40 | 1,41 | -2,35% | - |
| 09.09.2024 | 1,45 | 1,48 | 1,44 | 1,45 | 0,56% | - |
| 06.09.2024 | 1,48 | 1,49 | 1,44 | 1,44 | -2,84% | - |