13,188€
-1,44%
Echtzeit-Aktienkurs Banca Popolare di Sondrio S.C.a.R.L.
Bid:
Ask:
Aktienkurse zur Banca Popolare di Sondrio S.C.a.R.L. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 12,91 | 13,21 | 12,83 | 13,05 | -2,49% | - |
| 15.10.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -0,41% | - |
| 14.10.2025 | 13,45 | 13,45 | 13,44 | 13,44 | -0,11% | 100,00 |
| 13.10.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -1,14% | - |
| 10.10.2025 | 13,61 | 13,61 | 13,61 | 13,61 | 0,29% | - |
| 09.10.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 2,38% | - |
| 08.10.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 1,92% | - |
| 07.10.2025 | 13,57 | 13,66 | 13,00 | 13,00 | -3,56% | 6.750,00 |
| 06.10.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 0,07% | - |
| 03.10.2025 | 13,47 | 13,47 | 13,47 | 13,47 | 0,19% | - |
| 02.10.2025 | 13,33 | 13,71 | 13,33 | 13,45 | 2,36% | 10,00 |
| 01.10.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 0,57% | - |
| 30.09.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -3,22% | - |
| 29.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,62% | - |
| 26.09.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,42% | - |
| 25.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,23% | - |
| 24.09.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 0,96% | - |
| 23.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,48% | - |
| 22.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 19.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,31% | - |
| 18.09.2025 | 12,91 | 12,96 | 12,91 | 12,96 | -1,26% | 50,00 |
| 17.09.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,30% | - |
| 16.09.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -0,75% | - |
| 15.09.2025 | 13,41 | 13,41 | 13,26 | 13,26 | 2,00% | - |
| 12.09.2025 | 12,90 | 13,04 | 12,86 | 13,00 | 0,95% | - |
| 11.09.2025 | 12,77 | 12,93 | 12,67 | 12,88 | 1,00% | - |
| 10.09.2025 | 12,67 | 12,79 | 12,50 | 12,75 | 1,25% | - |
| 09.09.2025 | 12,25 | 12,59 | 12,24 | 12,59 | 2,77% | - |
| 08.09.2025 | 12,17 | 12,28 | 12,11 | 12,25 | 1,30% | - |
| 05.09.2025 | 12,29 | 12,31 | 12,01 | 12,10 | -1,31% | - |
| 04.09.2025 | 12,09 | 12,34 | 12,07 | 12,26 | 1,07% | - |
| 03.09.2025 | 12,10 | 12,16 | 11,91 | 12,13 | 0,37% | - |
| 02.09.2025 | 12,42 | 12,42 | 12,03 | 12,08 | -2,78% | - |
| 01.09.2025 | 12,33 | 12,49 | 12,26 | 12,43 | 0,79% | - |
| 29.08.2025 | 12,30 | 12,36 | 12,17 | 12,33 | -0,12% | - |
| 28.08.2025 | 12,20 | 12,37 | 12,14 | 12,34 | 1,29% | - |
| 27.08.2025 | 12,41 | 12,48 | 12,00 | 12,19 | -1,73% | - |
| 26.08.2025 | 12,61 | 12,71 | 12,35 | 12,40 | -2,52% | - |
| 25.08.2025 | 12,62 | 12,80 | 12,58 | 12,72 | 0,26% | - |
| 22.08.2025 | 12,61 | 12,75 | 12,59 | 12,69 | 0,34% | - |
| 21.08.2025 | 12,49 | 12,67 | 12,45 | 12,65 | 1,22% | - |
| 20.08.2025 | 12,46 | 12,52 | 12,36 | 12,49 | -0,34% | - |
| 19.08.2025 | 12,48 | 12,57 | 12,43 | 12,54 | 0,72% | - |
| 18.08.2025 | 12,62 | 12,64 | 12,36 | 12,45 | -1,11% | - |
| 15.08.2025 | 12,59 | 12,59 | 12,59 | 12,59 | 0,28% | - |
| 14.08.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 2,70% | - |
| 13.08.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 2,69% | - |
| 12.08.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,17% | - |
| 11.08.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 1,15% | - |
| 08.08.2025 | 11,79 | 11,79 | 11,79 | 11,79 | -0,63% | - |
| 07.08.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 0,51% | - |
| 06.08.2025 | 11,67 | 11,80 | 11,67 | 11,80 | 0,30% | - |
| 05.08.2025 | 11,64 | 11,77 | 11,64 | 11,77 | 0,04% | - |
| 04.08.2025 | 11,45 | 11,76 | 11,45 | 11,76 | -0,55% | - |
| 01.08.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -4,41% | - |
| 31.07.2025 | 12,37 | 12,37 | 12,37 | 12,37 | 1,94% | - |
| 30.07.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 2,58% | - |
| 29.07.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -0,13% | - |
| 28.07.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -0,17% | - |
| 25.07.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -1,70% | - |
| 24.07.2025 | 12,07 | 12,07 | 12,07 | 12,07 | -0,12% | - |
| 23.07.2025 | 12,09 | 12,09 | 12,09 | 12,09 | 2,42% | - |
| 22.07.2025 | 11,73 | 11,80 | 11,73 | 11,80 | -0,67% | 10,00 |
| 21.07.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 0,72% | - |
| 18.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -2,36% | - |
| 17.07.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 0,79% | - |
| 16.07.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -2,76% | - |
| 15.07.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 8,16% | - |
| 14.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,31% | - |
| 11.07.2025 | 11,67 | 11,67 | 11,67 | 11,67 | -2,47% | - |
| 10.07.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 0,89% | - |
| 09.07.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -1,17% | - |
| 08.07.2025 | 11,87 | 12,00 | 11,87 | 12,00 | 2,17% | - |
| 07.07.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -3,18% | - |
| 04.07.2025 | 12,13 | 12,13 | 12,13 | 12,13 | 4,48% | - |
| 03.07.2025 | 11,51 | 11,61 | 11,46 | 11,61 | 2,02% | 86,00 |
| 02.07.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -2,74% | - |
| 01.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,95% | - |
| 30.06.2025 | 11,59 | 11,59 | 11,59 | 11,59 | 0,56% | - |
| 27.06.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,00% | - |
| 26.06.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -1,54% | - |
| 25.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,25% | - |
| 24.06.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,78% | - |
| 23.06.2025 | 11,53 | 11,53 | 11,47 | 11,47 | -0,61% | - |
| 20.06.2025 | 11,53 | 11,54 | 11,53 | 11,54 | 0,09% | - |
| 19.06.2025 | 11,53 | 11,53 | 11,53 | 11,53 | 0,70% | - |
| 18.06.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -1,08% | - |
| 17.06.2025 | 11,60 | 11,60 | 11,57 | 11,57 | 1,36% | - |
| 16.06.2025 | 11,41 | 11,42 | 11,41 | 11,42 | -1,00% | - |
| 13.06.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -0,22% | - |
| 12.06.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -1,49% | - |
| 11.06.2025 | 11,73 | 11,73 | 11,73 | 11,73 | -2,45% | - |
| 10.06.2025 | 12,14 | 12,14 | 12,03 | 12,03 | -0,74% | - |
| 09.06.2025 | 12,09 | 12,12 | 12,09 | 12,12 | 0,79% | - |
| 06.06.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 2,21% | - |
| 05.06.2025 | 11,67 | 11,76 | 11,67 | 11,76 | -0,72% | - |
| 04.06.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,55% | - |
| 03.06.2025 | 11,80 | 11,80 | 11,78 | 11,78 | -1,09% | - |
| 02.06.2025 | 11,74 | 11,91 | 11,74 | 11,91 | 1,71% | - |
| 30.05.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -0,55% | - |