1,545€
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 | 1,54 | 1,55 | 1,53 | 1,55 | 0,00% | - |
| 05.11.2026 | 1,52 | 1,55 | 1,52 | 1,55 | 1,64% | - |
| 04.11.2026 | 1,51 | 1,56 | 1,51 | 1,52 | 0,53% | - |
| 03.11.2026 | 1,51 | 1,55 | 1,51 | 1,51 | 0,13% | - |
| 02.11.2026 | 1,52 | 1,54 | 1,51 | 1,51 | -0,66% | - |
| 30.10.2026 | 1,54 | 1,54 | 1,52 | 1,52 | -1,62% | - |
| 29.10.2026 | 1,52 | 1,55 | 1,52 | 1,55 | 1,51% | - |
| 28.10.2026 | 1,54 | 1,54 | 1,52 | 1,52 | -1,30% | - |
| 27.10.2026 | 1,54 | 1,54 | 1,52 | 1,54 | 0,13% | - |
| 26.10.2026 | 1,54 | 1,54 | 1,53 | 1,54 | 1,99% | - |
| 23.10.2026 | 1,53 | 1,54 | 1,51 | 1,51 | -1,63% | - |
| 22.10.2026 | 1,58 | 1,58 | 1,53 | 1,54 | -2,91% | - |
| 21.10.2026 | 1,57 | 1,58 | 1,56 | 1,58 | 0,51% | - |
| 20.10.2026 | 1,59 | 1,59 | 1,56 | 1,57 | -1,01% | - |
| 19.10.2026 | 1,58 | 1,59 | 1,57 | 1,59 | 0,76% | - |
| 16.10.2026 | 1,55 | 1,59 | 1,55 | 1,58 | 1,55% | - |
| 15.10.2026 | 1,56 | 1,56 | 1,55 | 1,55 | -1,90% | - |
| 14.10.2026 | 1,56 | 1,58 | 1,55 | 1,58 | 1,41% | - |
| 13.10.2026 | 1,58 | 1,60 | 1,56 | 1,56 | -1,27% | - |
| 12.10.2026 | 1,54 | 1,59 | 1,54 | 1,58 | 2,80% | - |
| 09.10.2026 | 1,55 | 1,56 | 1,54 | 1,54 | -0,84% | - |
| 08.10.2026 | 1,53 | 1,56 | 1,53 | 1,55 | 1,24% | - |
| 07.10.2026 | 1,56 | 1,56 | 1,53 | 1,53 | -1,86% | - |
| 06.10.2026 | 1,53 | 1,56 | 1,53 | 1,56 | 2,09% | - |
| 05.10.2026 | 1,51 | 1,54 | 1,51 | 1,53 | 1,19% | - |
| 02.10.2026 | 1,55 | 1,55 | 1,51 | 1,51 | -2,33% | - |
| 01.10.2026 | 1,56 | 1,56 | 1,53 | 1,55 | -0,83% | - |
| 30.09.2026 | 1,56 | 1,57 | 1,55 | 1,56 | -0,13% | - |
| 29.09.2026 | 1,56 | 1,58 | 1,56 | 1,56 | 0,00% | - |
| 28.09.2026 | 1,59 | 1,59 | 1,56 | 1,56 | -1,70% | - |
| 25.09.2026 | 1,59 | 1,59 | 1,57 | 1,59 | -0,13% | - |
| 24.09.2026 | 1,59 | 1,59 | 1,58 | 1,59 | -0,19% | - |
| 23.09.2026 | 1,58 | 1,60 | 1,57 | 1,59 | 0,95% | - |
| 22.09.2026 | 1,59 | 1,61 | 1,58 | 1,58 | -0,94% | - |
| 21.09.2026 | 1,59 | 1,63 | 1,59 | 1,59 | 0,44% | - |
| 18.09.2026 | 1,58 | 1,64 | 1,57 | 1,59 | 0,38% | - |
| 17.09.2026 | 1,55 | 1,59 | 1,55 | 1,58 | 1,93% | - |
| 16.09.2026 | 1,54 | 1,57 | 1,54 | 1,55 | 0,65% | - |
| 15.09.2026 | 1,56 | 1,57 | 1,54 | 1,54 | -1,15% | - |
| 14.09.2026 | 1,58 | 1,59 | 1,53 | 1,56 | -1,14% | - |
| 11.09.2026 | 1,57 | 1,58 | 1,57 | 1,58 | 0,45% | - |
| 10.09.2026 | 1,57 | 1,59 | 1,56 | 1,57 | -0,13% | - |
| 09.09.2026 | 1,58 | 1,61 | 1,57 | 1,57 | -0,57% | - |
| 08.09.2026 | 1,58 | 1,61 | 1,58 | 1,58 | -0,25% | - |
| 07.09.2026 | 1,61 | 1,63 | 1,59 | 1,59 | -1,37% | 736,00 |
| 04.09.2026 | 1,59 | 1,61 | 1,59 | 1,61 | 1,26% | - |
| 03.09.2026 | 1,61 | 1,62 | 1,59 | 1,59 | -1,73% | - |
| 02.09.2026 | 1,62 | 1,62 | 1,60 | 1,62 | -0,31% | - |
| 01.09.2026 | 1,60 | 1,64 | 1,58 | 1,62 | 1,19% | - |
| 31.08.2026 | 1,60 | 1,62 | 1,59 | 1,60 | 0,00% | - |
| 28.08.2026 | 1,64 | 1,64 | 1,59 | 1,60 | 1,01% | - |
| 27.08.2026 | 1,65 | 1,66 | 1,59 | 1,59 | -0,50% | - |
| 26.08.2026 | 1,64 | 1,64 | 1,59 | 1,59 | 0,38% | 640,00 |
| 25.08.2026 | 1,62 | 1,63 | 1,59 | 1,59 | -2,22% | - |
| 24.08.2026 | 1,66 | 1,66 | 1,60 | 1,62 | -1,93% | - |
| 21.08.2026 | 1,66 | 1,66 | 1,64 | 1,66 | 1,47% | - |
| 20.08.2026 | 1,64 | 1,64 | 1,63 | 1,63 | 0,00% | - |
| 19.08.2026 | 1,64 | 1,65 | 1,63 | 1,63 | -4,95% | - |
| 05.05.2026 | 1,70 | 1,72 | 1,70 | 1,72 | 0,94% | - |
| 04.05.2026 | 1,65 | 1,72 | 1,65 | 1,70 | 2,97% | 5.713,00 |
| 30.04.2026 | 1,70 | 1,71 | 1,65 | 1,65 | -2,54% | 3.000,00 |
| 29.04.2026 | 1,69 | 1,71 | 1,69 | 1,69 | 0,06% | - |
| 28.04.2026 | 1,70 | 1,71 | 1,69 | 1,69 | -0,41% | - |
| 27.04.2026 | 1,70 | 1,71 | 1,69 | 1,70 | 0,29% | - |
| 24.04.2026 | 1,71 | 1,72 | 1,69 | 1,70 | -0,99% | - |
| 23.04.2026 | 1,71 | 1,72 | 1,71 | 1,71 | 0,23% | - |
| 22.04.2026 | 1,70 | 1,71 | 1,70 | 1,71 | 0,41% | - |
| 21.04.2026 | 1,71 | 1,71 | 1,70 | 1,70 | -0,47% | - |
| 20.04.2026 | 1,70 | 1,71 | 1,70 | 1,71 | 0,23% | - |
| 17.04.2026 | 1,72 | 1,72 | 1,70 | 1,71 | -0,76% | - |
| 16.04.2026 | 1,72 | 1,72 | 1,71 | 1,72 | 0,06% | - |
| 15.04.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 0,47% | - |
| 14.04.2026 | 1,70 | 1,72 | 1,70 | 1,71 | 0,35% | 2.940,00 |
| 13.04.2026 | 1,71 | 1,72 | 1,70 | 1,70 | -0,23% | - |
| 10.04.2026 | 1,73 | 1,73 | 1,71 | 1,71 | -1,22% | - |
| 09.04.2026 | 1,73 | 1,73 | 1,72 | 1,73 | 0,17% | - |
| 08.04.2026 | 1,74 | 1,76 | 1,72 | 1,73 | 0,35% | - |
| 07.04.2026 | 1,72 | 1,74 | 1,72 | 1,72 | 0,12% | - |
| 02.04.2026 | 1,71 | 1,73 | 1,70 | 1,72 | 0,70% | - |
| 01.04.2026 | 1,72 | 1,73 | 1,70 | 1,71 | -1,04% | - |
| 31.03.2026 | 1,72 | 1,73 | 1,71 | 1,72 | 0,47% | - |
| 30.03.2026 | 1,69 | 1,73 | 1,69 | 1,72 | 1,48% | - |
| 27.03.2026 | 1,67 | 1,70 | 1,67 | 1,69 | 1,38% | - |
| 26.03.2026 | 1,66 | 1,68 | 1,66 | 1,67 | 0,60% | - |
| 25.03.2026 | 1,63 | 1,66 | 1,63 | 1,66 | 1,59% | - |
| 24.03.2026 | 1,63 | 1,65 | 1,63 | 1,63 | -0,12% | - |
| 23.03.2026 | 1,63 | 1,65 | 1,63 | 1,63 | -0,06% | - |
| 20.03.2026 | 1,63 | 1,65 | 1,62 | 1,63 | 0,55% | - |
| 19.03.2026 | 1,59 | 1,64 | 1,59 | 1,63 | 2,14% | - |
| 18.03.2026 | 1,64 | 1,66 | 1,59 | 1,59 | -2,93% | - |
| 17.03.2026 | 1,67 | 1,67 | 1,64 | 1,64 | -1,68% | - |
| 16.03.2026 | 1,66 | 1,68 | 1,66 | 1,67 | 0,60% | - |
| 13.03.2026 | 1,67 | 1,69 | 1,66 | 1,66 | -0,96% | - |
| 12.03.2026 | 1,72 | 1,72 | 1,67 | 1,67 | -2,39% | - |
| 11.03.2026 | 1,73 | 1,74 | 1,70 | 1,71 | -0,92% | - |
| 10.03.2026 | 1,68 | 1,75 | 1,68 | 1,73 | 0,00% | 3.582,00 |
| 09.03.2026 | 1,71 | 1,74 | 1,71 | 1,73 | 0,00% | 4.200,00 |
| 06.03.2026 | 1,77 | 1,77 | 1,73 | 1,73 | -2,15% | - |
| 05.03.2026 | 1,69 | 1,78 | 1,69 | 1,77 | 1,90% | - |
| 04.03.2026 | 1,65 | 1,76 | 1,65 | 1,74 | 2,30% | - |