11,223€
1,93%
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 |
|---|---|---|---|---|---|---|
| 03.07.2026 | 11,04 | 11,10 | 11,01 | 11,10 | 0,82% | 127.485,00 |
| 02.07.2026 | 10,94 | 11,03 | 10,94 | 11,01 | 1,61% | 41.797,00 |
| 01.07.2026 | 10,80 | 10,84 | 10,80 | 10,84 | -0,40% | 768,00 |
| 30.06.2026 | 10,78 | 10,90 | 10,78 | 10,88 | 1,57% | 33.350,00 |
| 29.06.2026 | 10,81 | 10,87 | 10,71 | 10,71 | -1,07% | 50.119,00 |
| 26.06.2026 | 10,85 | 10,85 | 10,75 | 10,83 | -0,88% | 9.375,00 |
| 25.06.2026 | 10,92 | 10,95 | 10,85 | 10,92 | 0,05% | 18.361,00 |
| 24.06.2026 | 10,75 | 10,92 | 10,75 | 10,92 | 0,83% | 2.614,00 |
| 23.06.2026 | 10,93 | 10,94 | 10,80 | 10,83 | -1,22% | 7.045,00 |
| 22.06.2026 | 10,89 | 10,96 | 10,89 | 10,96 | -0,15% | 8.459,00 |
| 19.06.2026 | 10,95 | 11,02 | 10,95 | 10,98 | -1,29% | 13.660,00 |
| 18.06.2026 | 10,97 | 11,12 | 10,91 | 11,12 | 1,57% | 30.546,00 |
| 17.06.2026 | 10,98 | 11,02 | 10,85 | 10,95 | 0,29% | 32.060,00 |
| 16.06.2026 | 10,81 | 10,95 | 10,81 | 10,92 | 1,26% | 11.276,00 |
| 15.06.2026 | 10,99 | 10,99 | 10,67 | 10,78 | 0,47% | 64.813,00 |
| 12.06.2026 | 10,63 | 10,75 | 10,63 | 10,73 | 3,83% | 34.862,00 |
| 11.06.2026 | 10,39 | 10,43 | 10,19 | 10,34 | 1,33% | 30.703,00 |
| 10.06.2026 | 10,43 | 10,63 | 10,20 | 10,20 | -1,60% | 97.920,00 |
| 09.06.2026 | 10,25 | 10,51 | 10,18 | 10,37 | 2,74% | 174.729,00 |
| 08.06.2026 | 9,66 | 10,09 | 9,66 | 10,09 | 12,11% | 254.030,00 |
| 05.06.2026 | 8,96 | 9,00 | 8,96 | 9,00 | 1,42% | 5.239,00 |
| 04.06.2026 | 8,94 | 8,94 | 8,76 | 8,87 | -0,12% | 15.377,00 |
| 03.06.2026 | 9,02 | 9,02 | 8,89 | 8,89 | -2,29% | 16.381,00 |
| 02.06.2026 | 9,13 | 9,15 | 9,07 | 9,09 | 0,22% | 9.704,00 |
| 01.06.2026 | 9,19 | 9,19 | 9,06 | 9,07 | -1,72% | 18.172,00 |
| 29.05.2026 | 9,31 | 9,32 | 9,21 | 9,23 | 1,45% | 40.281,00 |
| 28.05.2026 | 8,93 | 9,10 | 8,93 | 9,10 | 2,55% | 33.446,00 |
| 27.05.2026 | 8,91 | 8,93 | 8,86 | 8,87 | -0,08% | 38.776,00 |
| 26.05.2026 | 8,78 | 8,88 | 8,78 | 8,88 | 0,74% | 8.404,00 |
| 25.05.2026 | 8,74 | 8,83 | 8,74 | 8,82 | 1,07% | 20.893,00 |
| 22.05.2026 | 8,57 | 8,75 | 8,56 | 8,72 | 2,68% | 50.986,00 |
| 21.05.2026 | 8,66 | 8,67 | 8,50 | 8,50 | -2,43% | 41.153,00 |
| 20.05.2026 | 8,62 | 8,71 | 8,50 | 8,71 | 1,40% | 18.515,00 |
| 19.05.2026 | 8,66 | 8,85 | 8,56 | 8,59 | 0,22% | 55.105,00 |
| 18.05.2026 | 8,57 | 8,73 | 8,44 | 8,57 | -8,29% | 93.613,00 |
| 15.05.2026 | 9,43 | 9,45 | 9,33 | 9,34 | -1,53% | 86.410,00 |
| 14.05.2026 | 9,59 | 9,59 | 9,43 | 9,49 | 0,05% | 138.402,00 |
| 13.05.2026 | 9,52 | 9,54 | 9,37 | 9,48 | 0,13% | 35.749,00 |
| 12.05.2026 | 9,10 | 9,66 | 9,03 | 9,47 | 2,39% | 71.852,00 |
| 11.05.2026 | 9,33 | 9,39 | 9,25 | 9,25 | -0,64% | 104.716,00 |
| 08.05.2026 | 9,27 | 9,35 | 9,22 | 9,31 | 0,37% | 111.955,00 |
| 07.05.2026 | 9,46 | 9,48 | 9,27 | 9,28 | -1,32% | 139.047,00 |
| 06.05.2026 | 9,30 | 9,46 | 9,27 | 9,40 | 1,80% | 72.111,00 |
| 05.05.2026 | 8,89 | 9,28 | 8,89 | 9,23 | 3,53% | 74.387,00 |
| 04.05.2026 | 9,09 | 9,09 | 8,92 | 8,92 | -3,83% | 26.537,00 |
| 30.04.2026 | 8,97 | 9,27 | 8,94 | 9,27 | -0,11% | 85.326,00 |
| 29.04.2026 | 9,10 | 9,28 | 9,04 | 9,28 | 2,40% | 18.471,00 |
| 28.04.2026 | 9,13 | 9,20 | 9,07 | 9,07 | 0,78% | 15.375,00 |
| 27.04.2026 | 9,01 | 9,06 | 8,95 | 9,00 | 0,38% | 20.529,00 |
| 24.04.2026 | 8,97 | 9,05 | 8,94 | 8,96 | -1,68% | 38.912,00 |
| 23.04.2026 | 9,06 | 9,17 | 9,03 | 9,12 | 0,93% | 34.867,00 |
| 22.04.2026 | 9,17 | 9,17 | 8,94 | 9,03 | -0,88% | 39.690,00 |
| 21.04.2026 | 9,26 | 9,29 | 9,10 | 9,11 | 0,14% | 47.399,00 |
| 20.04.2026 | 9,17 | 9,22 | 9,10 | 9,10 | -0,79% | 51.947,00 |
| 17.04.2026 | 8,87 | 9,27 | 8,85 | 9,17 | 4,67% | 109.726,00 |
| 16.04.2026 | 8,86 | 8,98 | 8,76 | 8,76 | 1,74% | 119.234,00 |
| 15.04.2026 | 8,30 | 8,66 | 8,30 | 8,61 | 3,37% | 124.994,00 |
| 14.04.2026 | 8,17 | 8,33 | 8,13 | 8,33 | 3,09% | 32.846,00 |
| 13.04.2026 | 7,95 | 8,08 | 7,95 | 8,08 | -0,39% | 7.518,00 |
| 10.04.2026 | 7,96 | 8,14 | 7,96 | 8,11 | 2,40% | 234.599,00 |
| 09.04.2026 | 7,91 | 7,93 | 7,86 | 7,92 | 1,36% | 5.457,00 |
| 08.04.2026 | 7,78 | 7,93 | 7,76 | 7,82 | 6,07% | 34.478,00 |
| 07.04.2026 | 7,44 | 7,52 | 7,34 | 7,37 | -0,32% | 60.123,00 |
| 02.04.2026 | 7,45 | 7,45 | 7,32 | 7,39 | -2,95% | 35.072,00 |
| 01.04.2026 | 7,58 | 7,65 | 7,58 | 7,62 | 2,60% | 25.980,00 |
| 31.03.2026 | 7,41 | 7,45 | 7,38 | 7,43 | 0,49% | 32.501,00 |
| 30.03.2026 | 7,41 | 7,43 | 7,32 | 7,39 | -1,47% | 74.689,00 |
| 27.03.2026 | 7,60 | 7,63 | 7,50 | 7,50 | -0,32% | 72.447,00 |
| 26.03.2026 | 7,48 | 7,55 | 7,46 | 7,52 | -1,65% | 23.349,00 |
| 25.03.2026 | 7,51 | 7,65 | 7,50 | 7,65 | 5,04% | 49.502,00 |
| 24.03.2026 | 7,25 | 7,36 | 7,19 | 7,28 | -1,33% | 37.246,00 |
| 23.03.2026 | 6,92 | 7,38 | 6,87 | 7,38 | 4,41% | 56.255,00 |
| 20.03.2026 | 7,16 | 7,25 | 7,02 | 7,07 | 1,51% | 38.013,00 |
| 19.03.2026 | 7,11 | 7,11 | 6,93 | 6,96 | -3,65% | 82.364,00 |
| 18.03.2026 | 7,38 | 7,42 | 7,23 | 7,23 | 0,21% | 98.388,00 |
| 17.03.2026 | 7,10 | 7,25 | 7,09 | 7,21 | 1,95% | 49.198,00 |
| 16.03.2026 | 7,15 | 7,16 | 7,06 | 7,07 | -1,09% | 53.410,00 |
| 13.03.2026 | 7,05 | 7,20 | 7,00 | 7,15 | -0,28% | 104.547,00 |
| 12.03.2026 | 7,37 | 7,39 | 7,07 | 7,17 | -3,94% | 77.635,00 |
| 11.03.2026 | 7,46 | 7,57 | 7,43 | 7,47 | 0,76% | 234.889,00 |
| 10.03.2026 | 7,34 | 7,45 | 7,30 | 7,41 | 4,99% | 92.254,00 |
| 09.03.2026 | 6,89 | 7,11 | 6,87 | 7,06 | -1,44% | 104.163,00 |
| 06.03.2026 | 7,30 | 7,33 | 6,98 | 7,16 | -2,82% | 175.599,00 |
| 05.03.2026 | 7,53 | 7,53 | 7,33 | 7,37 | -3,04% | 122.730,00 |
| 04.03.2026 | 7,41 | 7,70 | 7,38 | 7,60 | -1,39% | 133.832,00 |
| 03.03.2026 | 7,94 | 7,94 | 7,67 | 7,71 | -5,02% | 141.438,00 |
| 02.03.2026 | 7,94 | 8,18 | 7,86 | 8,11 | -3,98% | 153.899,00 |
| 27.02.2026 | 8,96 | 9,00 | 8,33 | 8,45 | -5,74% | 140.033,00 |
| 26.02.2026 | 8,82 | 8,97 | 8,74 | 8,97 | 1,49% | 12.300,00 |
| 25.02.2026 | 8,56 | 8,83 | 8,56 | 8,83 | 4,35% | 25.663,00 |
| 24.02.2026 | 8,58 | 8,58 | 8,40 | 8,47 | -2,36% | 31.636,00 |
| 23.02.2026 | 8,78 | 8,80 | 8,65 | 8,67 | -0,97% | 36.810,00 |
| 20.02.2026 | 8,64 | 8,84 | 8,62 | 8,76 | 3,56% | 58.772,00 |
| 19.02.2026 | 8,61 | 8,74 | 8,45 | 8,45 | -0,98% | 30.672,00 |
| 18.02.2026 | 8,73 | 8,73 | 8,52 | 8,54 | 1,64% | 51.150,00 |
| 17.02.2026 | 8,18 | 8,51 | 8,18 | 8,40 | 1,82% | 35.281,00 |
| 16.02.2026 | 8,29 | 8,39 | 8,25 | 8,25 | -0,15% | 21.019,00 |
| 13.02.2026 | 8,33 | 8,40 | 8,16 | 8,26 | -0,78% | 39.641,00 |
| 12.02.2026 | 8,59 | 8,70 | 8,33 | 8,33 | -2,14% | 52.301,00 |
| 11.02.2026 | 8,81 | 8,81 | 8,40 | 8,51 | -3,06% | 106.280,00 |