11,327€
-3,40%
Echtzeit-Aktienkurs Banca Monte dei Paschi di Siena S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Monte dei Paschi di Siena S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 11,74 | 11,75 | 11,25 | 11,32 | -3,72% | 39.200,00 |
| 30.09.2026 | 11,98 | 12,02 | 11,73 | 11,76 | -1,46% | 7.395,00 |
| 29.09.2026 | 11,93 | 12,07 | 11,88 | 11,93 | -0,29% | 26.400,00 |
| 28.09.2026 | 11,96 | 12,07 | 11,88 | 11,97 | -0,20% | - |
| 25.09.2026 | 11,91 | 12,02 | 11,91 | 11,99 | 0,93% | 9.800,00 |
| 24.09.2026 | 11,84 | 11,96 | 11,78 | 11,88 | 0,02% | 5.400,00 |
| 23.09.2026 | 11,94 | 11,99 | 11,83 | 11,88 | -0,21% | - |
| 22.09.2026 | 11,92 | 12,00 | 11,84 | 11,91 | -0,18% | 2.600,00 |
| 21.09.2026 | 11,91 | 11,97 | 11,83 | 11,93 | 0,55% | - |
| 18.09.2026 | 11,85 | 11,97 | 11,71 | 11,86 | 0,15% | - |
| 17.09.2026 | 11,83 | 11,95 | 11,78 | 11,85 | 0,56% | - |
| 16.09.2026 | 11,93 | 11,94 | 11,72 | 11,78 | -1,06% | - |
| 15.09.2026 | 11,58 | 12,10 | 11,34 | 11,91 | 2,40% | - |
| 14.09.2026 | 11,93 | 11,96 | 11,56 | 11,63 | -2,87% | - |
| 11.09.2026 | 11,64 | 12,00 | 11,64 | 11,97 | 3,39% | 4.767,00 |
| 10.09.2026 | 11,66 | 11,74 | 11,57 | 11,58 | -0,32% | 23.000,00 |
| 09.09.2026 | 11,55 | 11,64 | 11,41 | 11,61 | 0,28% | 10.290,00 |
| 08.09.2026 | 11,62 | 11,67 | 11,48 | 11,58 | -0,46% | 12.348,00 |
| 07.09.2026 | 11,60 | 11,64 | 11,51 | 11,63 | 0,08% | 1.260,00 |
| 04.09.2026 | 11,59 | 11,63 | 11,48 | 11,62 | 0,41% | 1.035,00 |
| 03.09.2026 | 11,41 | 11,61 | 11,36 | 11,58 | 1,50% | 40.000,00 |
| 02.09.2026 | 11,35 | 11,45 | 11,30 | 11,41 | 0,52% | - |
| 01.09.2026 | 11,59 | 11,59 | 11,33 | 11,35 | -1,83% | - |
| 31.08.2026 | 11,44 | 11,63 | 11,37 | 11,56 | 1,06% | 52.000,00 |
| 28.08.2026 | 11,40 | 11,56 | 11,38 | 11,44 | 0,35% | 1.000,00 |
| 27.08.2026 | 11,73 | 11,74 | 11,32 | 11,40 | -2,48% | 20.439,00 |
| 26.08.2026 | 11,68 | 11,77 | 11,59 | 11,69 | 0,00% | - |
| 25.08.2026 | 11,66 | 11,77 | 11,63 | 11,69 | -0,20% | 10.140,00 |
| 24.08.2026 | 11,57 | 11,73 | 11,53 | 11,71 | 1,84% | 24.815,00 |
| 21.08.2026 | 10,98 | 11,85 | 10,98 | 11,50 | -0,38% | 23.425,00 |
| 20.08.2026 | 11,76 | 11,89 | 11,52 | 11,54 | -1,98% | 95.140,00 |
| 19.08.2026 | 12,03 | 12,07 | 11,76 | 11,78 | -2,04% | 600,00 |
| 18.08.2026 | 12,01 | 12,08 | 11,97 | 12,02 | -0,25% | 3.580,00 |
| 17.08.2026 | 12,08 | 12,09 | 12,00 | 12,05 | -0,23% | - |
| 14.08.2026 | 11,93 | 12,08 | 11,88 | 12,08 | 1,14% | - |
| 13.08.2026 | 12,03 | 12,06 | 11,94 | 11,94 | -0,69% | 64.350,00 |
| 12.08.2026 | 11,93 | 12,03 | 11,91 | 12,03 | 1,05% | 56.100,00 |
| 11.08.2026 | 11,95 | 11,99 | 11,87 | 11,90 | -0,53% | 6.500,00 |
| 10.08.2026 | 11,90 | 11,98 | 11,84 | 11,96 | 0,36% | 27.050,00 |
| 07.08.2026 | 11,92 | 12,15 | 11,84 | 11,92 | 0,25% | 9.800,00 |
| 06.08.2026 | 11,78 | 12,08 | 11,77 | 11,89 | 1,05% | 38.800,00 |
| 05.08.2026 | 11,68 | 11,89 | 11,67 | 11,77 | 0,82% | - |
| 04.08.2026 | 11,57 | 11,75 | 11,53 | 11,67 | 1,11% | 3.000,00 |
| 03.08.2026 | 11,41 | 11,62 | 10,97 | 11,54 | 0,26% | 9.500,00 |
| 31.07.2026 | 11,62 | 11,76 | 11,49 | 11,51 | -0,59% | - |
| 30.07.2026 | 11,46 | 11,59 | 11,40 | 11,58 | 1,37% | 37.600,00 |
| 29.07.2026 | 11,56 | 11,68 | 11,42 | 11,42 | -0,90% | 2.176,00 |
| 28.07.2026 | 11,74 | 11,93 | 11,52 | 11,53 | -1,89% | 7.200,00 |
| 27.07.2026 | 11,72 | 11,81 | 11,68 | 11,75 | 1,28% | 9.925,00 |
| 24.07.2026 | 11,43 | 11,65 | 11,35 | 11,60 | 1,86% | 520,00 |
| 23.07.2026 | 11,67 | 11,68 | 11,33 | 11,39 | -2,61% | 19.500,00 |
| 22.07.2026 | 11,35 | 11,77 | 11,31 | 11,69 | 2,99% | 8.924,00 |
| 21.07.2026 | 11,27 | 11,37 | 11,25 | 11,36 | 1,53% | - |
| 20.07.2026 | 11,20 | 11,35 | 11,16 | 11,18 | 0,11% | 5.252,00 |
| 17.07.2026 | 11,17 | 11,43 | 11,06 | 11,17 | -2,31% | 70.750,00 |
| 16.07.2026 | 11,50 | 11,58 | 11,32 | 11,44 | -0,54% | - |
| 15.07.2026 | 11,47 | 11,60 | 11,41 | 11,50 | 0,54% | - |
| 14.07.2026 | 11,39 | 11,82 | 11,27 | 11,44 | 0,47% | 4.425,00 |
| 13.07.2026 | 11,09 | 11,47 | 11,08 | 11,38 | 1,57% | 12.400,00 |
| 10.07.2026 | 11,20 | 11,35 | 11,20 | 11,21 | 0,07% | 84.000,00 |
| 09.07.2026 | 11,08 | 11,23 | 11,03 | 11,20 | 1,33% | - |
| 08.07.2026 | 11,10 | 11,10 | 10,78 | 11,05 | -0,36% | 90.000,00 |
| 07.07.2026 | 11,27 | 11,42 | 11,07 | 11,09 | -1,68% | - |
| 06.07.2026 | 11,20 | 11,30 | 11,13 | 11,28 | 0,53% | 23.125,00 |
| 03.07.2026 | 10,97 | 11,24 | 10,95 | 11,22 | 2,61% | 5.950,00 |
| 02.07.2026 | 10,87 | 11,04 | 10,81 | 10,94 | 0,59% | 450,00 |
| 01.07.2026 | 10,87 | 10,90 | 10,77 | 10,87 | 0,01% | - |
| 30.06.2026 | 10,73 | 10,88 | 10,73 | 10,87 | 1,32% | 2.925,00 |
| 29.06.2026 | 10,77 | 10,89 | 10,71 | 10,73 | 0,27% | - |
| 26.06.2026 | 10,92 | 10,93 | 10,70 | 10,70 | -2,69% | 1.100,00 |
| 25.06.2026 | 10,84 | 11,02 | 10,84 | 11,00 | 2,02% | 12.905,00 |
| 24.06.2026 | 10,77 | 10,93 | 10,73 | 10,78 | 0,28% | 16.810,00 |
| 23.06.2026 | 10,84 | 10,98 | 10,72 | 10,75 | -1,54% | 1.785,00 |
| 22.06.2026 | 11,07 | 11,07 | 10,84 | 10,92 | 1,32% | 925,00 |
| 19.06.2026 | 11,05 | 11,06 | 10,78 | 10,78 | -2,13% | - |
| 18.06.2026 | 10,95 | 11,08 | 10,88 | 11,01 | 1,08% | - |
| 17.06.2026 | 10,96 | 11,04 | 10,81 | 10,89 | -0,49% | 51.078,00 |
| 16.06.2026 | 10,75 | 11,00 | 10,70 | 10,95 | 1,59% | 70.800,00 |
| 15.06.2026 | 10,90 | 11,05 | 10,60 | 10,78 | 1,01% | 49.028,00 |
| 12.06.2026 | 10,52 | 10,78 | 10,48 | 10,67 | 1,20% | 5.450,00 |
| 11.06.2026 | 10,22 | 10,54 | 10,20 | 10,54 | 3,89% | 11.500,00 |
| 10.06.2026 | 10,37 | 10,65 | 10,15 | 10,15 | -2,07% | 15.500,00 |
| 09.06.2026 | 9,97 | 10,50 | 9,96 | 10,36 | 3,93% | 72.215,00 |
| 08.06.2026 | 9,63 | 10,10 | 9,43 | 9,97 | 11,40% | 42.805,00 |
| 05.06.2026 | 8,86 | 9,14 | 8,83 | 8,95 | 0,68% | - |
| 04.06.2026 | 8,89 | 8,98 | 8,75 | 8,89 | 0,97% | 2.386,00 |
| 03.06.2026 | 9,04 | 9,07 | 8,80 | 8,80 | -2,94% | 46.100,00 |
| 02.06.2026 | 9,09 | 9,18 | 9,03 | 9,07 | -0,44% | - |
| 01.06.2026 | 9,24 | 9,27 | 9,04 | 9,11 | -1,20% | 7.300,00 |
| 29.05.2026 | 9,09 | 9,34 | 9,08 | 9,22 | 2,08% | 8.000,00 |
| 28.05.2026 | 8,84 | 9,20 | 8,83 | 9,03 | 1,61% | 7.200,00 |
| 27.05.2026 | 8,79 | 8,94 | 8,78 | 8,89 | 1,22% | - |
| 26.05.2026 | 8,76 | 8,86 | 8,73 | 8,78 | 0,27% | 24.456,00 |
| 25.05.2026 | 8,80 | 8,83 | 8,72 | 8,76 | 1,00% | 16.170,00 |
| 22.05.2026 | 8,62 | 8,76 | 8,54 | 8,67 | 0,70% | 12.260,00 |
| 21.05.2026 | 8,61 | 8,76 | 8,51 | 8,61 | -0,77% | 24.340,00 |
| 20.05.2026 | 8,50 | 8,68 | 8,47 | 8,68 | 0,65% | 38.000,00 |
| 19.05.2026 | 8,62 | 8,91 | 8,56 | 8,62 | -0,36% | 67.500,00 |
| 18.05.2026 | 8,60 | 8,74 | 8,44 | 8,65 | -6,82% | 9.700,00 |
| 15.05.2026 | 9,33 | 9,47 | 9,28 | 9,29 | -2,25% | 16.000,00 |