1,585€
0,83%
Echtzeit-Aktienkurs Banca Sistema S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Sistema S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 1,62 | 1,62 | 1,57 | 1,59 | 0,83% | - |
| 24.09.2026 | 1,58 | 1,61 | 1,57 | 1,57 | -0,82% | - |
| 23.09.2026 | 1,59 | 1,60 | 1,57 | 1,59 | 2,79% | - |
| 22.09.2026 | 1,60 | 1,61 | 1,54 | 1,54 | -3,93% | - |
| 21.09.2026 | 1,61 | 1,62 | 1,59 | 1,61 | 1,07% | - |
| 18.09.2026 | 1,58 | 1,66 | 1,56 | 1,59 | 0,70% | - |
| 17.09.2026 | 1,57 | 1,59 | 1,56 | 1,58 | 1,74% | - |
| 16.09.2026 | 1,54 | 1,58 | 1,54 | 1,55 | 0,65% | - |
| 15.09.2026 | 1,56 | 1,57 | 1,53 | 1,54 | -1,16% | - |
| 14.09.2026 | 1,58 | 1,60 | 1,52 | 1,56 | -1,14% | - |
| 11.09.2026 | 1,57 | 1,59 | 1,56 | 1,58 | 3,68% | - |
| 10.09.2026 | 1,57 | 1,59 | 1,52 | 1,52 | -3,31% | - |
| 09.09.2026 | 1,58 | 1,61 | 1,57 | 1,57 | -0,51% | - |
| 08.09.2026 | 1,58 | 1,61 | 1,58 | 1,58 | -0,32% | - |
| 07.09.2026 | 1,61 | 1,63 | 1,58 | 1,59 | -1,31% | - |
| 04.09.2026 | 1,59 | 1,61 | 1,59 | 1,61 | 1,26% | - |
| 03.09.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -1,73% | - |
| 02.09.2026 | 1,62 | 1,62 | 1,60 | 1,61 | -0,37% | - |
| 01.09.2026 | 1,60 | 1,64 | 1,58 | 1,62 | 1,25% | - |
| 31.08.2026 | 1,60 | 1,62 | 1,59 | 1,60 | 0,00% | - |
| 28.08.2026 | 1,59 | 1,61 | 1,58 | 1,60 | 1,01% | - |
| 27.08.2026 | 1,59 | 1,66 | 1,58 | 1,58 | -0,50% | - |
| 26.08.2026 | 1,59 | 1,61 | 1,58 | 1,59 | 0,38% | - |
| 25.08.2026 | 1,62 | 1,63 | 1,59 | 1,59 | -2,22% | - |
| 24.08.2026 | 1,65 | 1,66 | 1,58 | 1,62 | 1,12% | - |
| 21.08.2026 | 1,63 | 1,66 | 1,60 | 1,60 | -1,60% | - |
| 20.08.2026 | 1,61 | 1,65 | 1,57 | 1,63 | 0,06% | - |
| 19.08.2026 | 1,64 | 1,65 | 1,50 | 1,63 | -0,67% | - |
| 18.08.2026 | 1,64 | 1,66 | 1,60 | 1,64 | 0,00% | - |
| 17.08.2026 | 1,66 | 1,68 | 1,63 | 1,64 | -1,20% | - |
| 14.08.2026 | 1,68 | 1,69 | 1,66 | 1,66 | -1,19% | - |
| 13.08.2026 | 1,68 | 1,70 | 1,65 | 1,68 | 2,44% | - |
| 12.08.2026 | 1,69 | 1,71 | 1,64 | 1,64 | 0,00% | - |
| 11.08.2026 | 1,65 | 1,73 | 1,63 | 1,64 | -0,61% | - |
| 10.08.2026 | 1,61 | 1,69 | 1,61 | 1,65 | 2,61% | - |
| 07.08.2026 | 1,61 | 1,64 | 1,60 | 1,61 | 0,25% | - |
| 06.08.2026 | 1,62 | 1,63 | 1,60 | 1,60 | -0,37% | - |
| 05.08.2026 | 1,58 | 1,65 | 1,55 | 1,61 | 1,90% | - |
| 04.08.2026 | 1,59 | 1,60 | 1,58 | 1,58 | -0,38% | - |
| 03.08.2026 | 1,58 | 1,61 | 1,57 | 1,59 | 0,76% | - |
| 31.07.2026 | 1,56 | 1,59 | 1,56 | 1,57 | 0,90% | - |
| 30.07.2026 | 1,55 | 1,56 | 1,54 | 1,56 | 0,19% | - |
| 29.07.2026 | 1,51 | 1,56 | 1,51 | 1,56 | 3,18% | - |
| 28.07.2026 | 1,51 | 1,53 | 1,50 | 1,51 | 0,27% | - |
| 27.07.2026 | 1,50 | 1,52 | 1,50 | 1,51 | 0,33% | - |
| 24.07.2026 | 1,50 | 1,53 | 1,50 | 1,50 | 0,00% | - |
| 23.07.2026 | 1,49 | 1,54 | 1,49 | 1,50 | -1,83% | - |
| 22.07.2026 | 1,53 | 1,55 | 1,52 | 1,53 | 0,13% | - |
| 21.07.2026 | 1,55 | 1,61 | 1,52 | 1,53 | -1,29% | - |
| 20.07.2026 | 1,53 | 1,58 | 1,53 | 1,55 | 1,05% | - |
| 17.07.2026 | 1,52 | 1,54 | 1,52 | 1,53 | 3,10% | - |
| 16.07.2026 | 1,54 | 1,56 | 1,48 | 1,48 | -3,76% | - |
| 15.07.2026 | 1,54 | 1,55 | 1,54 | 1,54 | -0,19% | - |
| 14.07.2026 | 1,55 | 1,57 | 1,54 | 1,55 | -0,32% | - |
| 13.07.2026 | 1,55 | 1,57 | 1,55 | 1,55 | -0,32% | - |
| 10.07.2026 | 1,55 | 1,57 | 1,51 | 1,56 | 0,19% | - |
| 09.07.2026 | 1,51 | 1,57 | 1,51 | 1,55 | 5,15% | - |
| 08.07.2026 | 1,57 | 1,58 | 1,48 | 1,48 | -6,17% | - |
| 07.07.2026 | 1,56 | 1,59 | 1,56 | 1,57 | 0,25% | - |
| 06.07.2026 | 1,60 | 1,60 | 1,57 | 1,57 | -1,88% | - |
| 03.07.2026 | 1,61 | 1,63 | 1,59 | 1,60 | -0,50% | - |
| 02.07.2026 | 1,57 | 1,61 | 1,57 | 1,61 | 2,36% | - |
| 01.07.2026 | 1,56 | 1,60 | 1,55 | 1,57 | 0,83% | - |
| 30.06.2026 | 1,59 | 1,59 | 1,56 | 1,56 | -1,89% | - |
| 29.06.2026 | 1,63 | 1,63 | 1,57 | 1,59 | -2,70% | - |
| 26.06.2026 | 1,64 | 1,65 | 1,63 | 1,63 | -0,55% | - |
| 25.06.2026 | 1,61 | 1,64 | 1,61 | 1,64 | 4,33% | - |
| 24.06.2026 | 1,67 | 1,68 | 1,57 | 1,57 | -5,92% | - |
| 23.06.2026 | 1,66 | 1,71 | 1,66 | 1,67 | 0,36% | - |
| 22.06.2026 | 1,72 | 1,75 | 1,66 | 1,67 | -3,37% | 24.893,00 |
| 19.06.2026 | 1,73 | 1,74 | 1,71 | 1,72 | 1,23% | - |
| 18.06.2026 | 1,76 | 1,76 | 1,70 | 1,70 | -3,30% | - |
| 17.06.2026 | 1,78 | 1,80 | 1,74 | 1,76 | -0,68% | - |
| 16.06.2026 | 1,75 | 1,79 | 1,75 | 1,77 | 1,26% | - |
| 15.06.2026 | 1,77 | 1,79 | 1,75 | 1,75 | -1,30% | - |
| 12.06.2026 | 1,78 | 1,82 | 1,77 | 1,77 | -0,23% | - |
| 11.06.2026 | 1,79 | 1,82 | 1,77 | 1,78 | -0,89% | - |
| 10.06.2026 | 1,81 | 1,84 | 1,79 | 1,79 | -0,61% | - |
| 09.06.2026 | 1,79 | 1,81 | 1,79 | 1,80 | 0,50% | - |
| 08.06.2026 | 1,79 | 1,80 | 1,78 | 1,80 | -0,11% | - |
| 05.06.2026 | 1,77 | 1,80 | 1,77 | 1,80 | 4,11% | - |
| 04.06.2026 | 1,78 | 1,80 | 1,73 | 1,73 | -3,47% | - |
| 03.06.2026 | 1,79 | 1,80 | 1,78 | 1,79 | -0,28% | - |
| 02.06.2026 | 1,79 | 1,80 | 1,76 | 1,79 | 0,17% | - |
| 01.06.2026 | 1,77 | 1,80 | 1,77 | 1,79 | 1,07% | - |
| 29.05.2026 | 1,78 | 1,80 | 1,77 | 1,77 | -0,56% | - |
| 28.05.2026 | 1,76 | 1,80 | 1,75 | 1,78 | 1,25% | - |
| 27.05.2026 | 1,76 | 1,78 | 1,76 | 1,76 | -0,06% | - |
| 26.05.2026 | 1,79 | 1,79 | 1,76 | 1,76 | -1,62% | - |
| 25.05.2026 | 1,79 | 1,80 | 1,77 | 1,79 | 0,34% | - |
| 22.05.2026 | 1,77 | 1,79 | 1,75 | 1,78 | 0,56% | - |
| 21.05.2026 | 1,75 | 1,79 | 1,73 | 1,77 | 1,49% | - |
| 20.05.2026 | 1,73 | 1,75 | 1,72 | 1,75 | 0,92% | - |
| 19.05.2026 | 1,73 | 1,74 | 1,71 | 1,73 | 0,17% | - |
| 18.05.2026 | 1,72 | 1,73 | 1,71 | 1,73 | 0,17% | - |
| 15.05.2026 | 1,70 | 1,73 | 1,69 | 1,73 | 4,04% | - |
| 14.05.2026 | 1,70 | 1,71 | 1,66 | 1,66 | -2,64% | - |
| 13.05.2026 | 1,70 | 1,71 | 1,70 | 1,70 | 0,35% | - |
| 12.05.2026 | 1,71 | 1,72 | 1,70 | 1,70 | -1,11% | - |
| 11.05.2026 | 1,73 | 1,74 | 1,69 | 1,72 | -0,75% | - |