1,785€
0,68%
Echtzeit-Aktienkurs Banca Sistema S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Sistema S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.03.2026 | 1,65 | 1,70 | 1,65 | 1,70 | 2,79% | - |
| 02.03.2026 | 1,59 | 1,67 | 1,59 | 1,65 | 3,45% | 86.238,00 |
| 27.02.2026 | 1,61 | 1,63 | 1,58 | 1,60 | -0,75% | - |
| 26.02.2026 | 1,61 | 1,64 | 1,59 | 1,61 | -0,37% | - |
| 25.02.2026 | 1,59 | 1,64 | 1,58 | 1,61 | 1,77% | 7.285,00 |
| 24.02.2026 | 1,64 | 1,67 | 1,58 | 1,59 | -3,35% | 24.280,00 |
| 23.02.2026 | 1,68 | 1,68 | 1,64 | 1,64 | -2,21% | - |
| 20.02.2026 | 1,68 | 1,69 | 1,67 | 1,68 | 0,18% | 4.340,00 |
| 19.02.2026 | 1,73 | 1,73 | 1,67 | 1,67 | 1,21% | - |
| 18.02.2026 | 1,65 | 1,66 | 1,64 | 1,65 | 0,55% | - |
| 17.02.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 0,24% | 855,00 |
| 16.02.2026 | 1,64 | 1,65 | 1,64 | 1,64 | 0,00% | - |
| 13.02.2026 | 1,66 | 1,67 | 1,64 | 1,64 | -1,26% | 7.500,00 |
| 12.02.2026 | 1,69 | 1,70 | 1,66 | 1,66 | -1,42% | - |
| 11.02.2026 | 1,71 | 1,71 | 1,68 | 1,69 | -1,23% | 34,00 |
| 10.02.2026 | 1,67 | 1,71 | 1,66 | 1,71 | 2,28% | - |
| 09.02.2026 | 1,62 | 1,69 | 1,62 | 1,67 | 0,00% | - |
| 06.02.2026 | 1,66 | 1,67 | 1,61 | 1,67 | 0,48% | - |
| 05.02.2026 | 1,60 | 1,66 | 1,60 | 1,66 | 0,73% | - |
| 04.02.2026 | 1,60 | 1,66 | 1,60 | 1,65 | 0,00% | - |
| 03.02.2026 | 1,60 | 1,66 | 1,60 | 1,65 | 0,00% | - |
| 02.02.2026 | 1,60 | 1,65 | 1,59 | 1,65 | 3,39% | 600,00 |
| 30.01.2026 | 1,58 | 1,63 | 1,58 | 1,60 | -1,85% | - |
| 29.01.2026 | 1,60 | 1,66 | 1,60 | 1,63 | -1,63% | - |
| 28.01.2026 | 1,62 | 1,66 | 1,62 | 1,65 | -0,78% | 6.200,00 |
| 27.01.2026 | 1,69 | 1,70 | 1,65 | 1,67 | -1,54% | - |
| 26.01.2026 | 1,69 | 1,71 | 1,69 | 1,69 | 0,36% | - |
| 23.01.2026 | 1,65 | 1,71 | 1,65 | 1,69 | -0,82% | - |
| 22.01.2026 | 1,62 | 1,70 | 1,62 | 1,70 | 1,68% | - |
| 21.01.2026 | 1,62 | 1,68 | 1,62 | 1,67 | 0,24% | - |
| 20.01.2026 | 1,71 | 1,71 | 1,64 | 1,67 | -2,34% | - |
| 19.01.2026 | 1,69 | 1,73 | 1,69 | 1,71 | -1,95% | - |
| 16.01.2026 | 1,74 | 1,74 | 1,71 | 1,74 | 0,29% | - |
| 15.01.2026 | 1,75 | 1,75 | 1,73 | 1,74 | -0,52% | 52.000,00 |
| 14.01.2026 | 1,65 | 1,75 | 1,65 | 1,75 | 2,59% | - |
| 13.01.2026 | 1,66 | 1,71 | 1,66 | 1,70 | -0,12% | - |
| 12.01.2026 | 1,65 | 1,71 | 1,65 | 1,70 | 0,12% | - |
| 09.01.2026 | 1,67 | 1,71 | 1,67 | 1,70 | -0,76% | - |
| 08.01.2026 | 1,66 | 1,72 | 1,66 | 1,71 | 0,71% | - |
| 07.01.2026 | 1,67 | 1,73 | 1,67 | 1,70 | -1,05% | - |
| 06.01.2026 | 1,72 | 1,73 | 1,70 | 1,72 | 0,06% | - |
| 05.01.2026 | 1,71 | 1,72 | 1,69 | 1,72 | 0,47% | - |
| 02.01.2026 | 1,69 | 1,72 | 1,68 | 1,71 | 1,60% | - |
| 30.12.2025 | 1,68 | 1,69 | 1,67 | 1,68 | 0,54% | - |
| 29.12.2025 | 1,69 | 1,69 | 1,67 | 1,68 | -0,59% | - |
| 23.12.2025 | 1,60 | 1,69 | 1,60 | 1,69 | 1,94% | - |
| 22.12.2025 | 1,66 | 1,68 | 1,65 | 1,65 | -0,36% | - |
| 19.12.2025 | 1,70 | 1,70 | 1,66 | 1,66 | -2,24% | - |
| 18.12.2025 | 1,61 | 1,70 | 1,61 | 1,70 | 1,80% | - |
| 17.12.2025 | 1,60 | 1,67 | 1,60 | 1,67 | 0,73% | - |
| 16.12.2025 | 1,68 | 1,68 | 1,65 | 1,66 | -1,66% | - |
| 15.12.2025 | 1,68 | 1,70 | 1,68 | 1,68 | 0,36% | - |
| 12.12.2025 | 1,69 | 1,70 | 1,68 | 1,68 | -0,95% | - |
| 11.12.2025 | 1,69 | 1,70 | 1,68 | 1,69 | 0,24% | - |
| 10.12.2025 | 1,69 | 1,70 | 1,68 | 1,69 | -0,12% | - |
| 09.12.2025 | 1,69 | 1,71 | 1,68 | 1,69 | 0,36% | - |
| 08.12.2025 | 1,62 | 1,69 | 1,62 | 1,69 | 0,72% | - |
| 05.12.2025 | 1,69 | 1,70 | 1,67 | 1,67 | -0,95% | - |