1,534€
2,68%
Echtzeit-Aktienkurs Banca Sistema S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Sistema S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,52 | 1,54 | 1,50 | 1,53 | 0,07% | - |
| 05.11.2026 | 1,53 | 1,55 | 1,53 | 1,53 | -0,20% | - |
| 04.11.2026 | 1,52 | 1,57 | 1,52 | 1,54 | 1,12% | - |
| 03.11.2026 | 1,49 | 1,56 | 1,48 | 1,52 | 1,27% | - |
| 02.11.2026 | 1,52 | 1,54 | 1,50 | 1,50 | -1,12% | - |
| 30.10.2026 | 1,55 | 1,55 | 1,51 | 1,52 | -2,38% | - |
| 29.10.2026 | 1,54 | 1,56 | 1,53 | 1,55 | 1,70% | - |
| 28.10.2026 | 1,53 | 1,54 | 1,52 | 1,53 | -0,46% | - |
| 27.10.2026 | 1,53 | 1,54 | 1,52 | 1,54 | 0,07% | - |
| 26.10.2026 | 1,53 | 1,54 | 1,52 | 1,53 | 3,65% | - |
| 23.10.2026 | 1,54 | 1,54 | 1,48 | 1,48 | -3,83% | - |
| 22.10.2026 | 1,54 | 1,58 | 1,53 | 1,54 | -1,79% | - |
| 21.10.2026 | 1,57 | 1,57 | 1,56 | 1,57 | 0,19% | - |
| 20.10.2026 | 1,56 | 1,58 | 1,55 | 1,56 | 1,69% | - |
| 19.10.2026 | 1,58 | 1,59 | 1,54 | 1,54 | -1,91% | - |
| 16.10.2026 | 1,60 | 1,60 | 1,56 | 1,57 | -0,06% | - |
| 15.10.2026 | 1,56 | 1,59 | 1,55 | 1,57 | -0,19% | - |
| 14.10.2026 | 1,59 | 1,60 | 1,55 | 1,57 | 2,34% | - |
| 13.10.2026 | 1,58 | 1,61 | 1,54 | 1,54 | -2,97% | - |
| 12.10.2026 | 1,57 | 1,59 | 1,54 | 1,58 | 1,21% | - |
| 09.10.2026 | 1,58 | 1,58 | 1,55 | 1,56 | 0,39% | - |
| 08.10.2026 | 1,53 | 1,56 | 1,52 | 1,56 | 1,04% | - |
| 07.10.2026 | 1,53 | 1,56 | 1,53 | 1,54 | 2,12% | - |
| 06.10.2026 | 1,55 | 1,56 | 1,51 | 1,51 | -2,01% | - |
| 05.10.2026 | 1,52 | 1,54 | 1,51 | 1,54 | 1,25% | - |
| 02.10.2026 | 1,55 | 1,56 | 1,51 | 1,52 | -1,68% | - |
| 01.10.2026 | 1,56 | 1,56 | 1,53 | 1,55 | 1,98% | - |
| 30.09.2026 | 1,59 | 1,59 | 1,52 | 1,52 | -3,31% | - |
| 29.09.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -0,38% | - |
| 28.09.2026 | 1,58 | 1,59 | 1,56 | 1,58 | -0,57% | - |
| 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 |