1,253€
-1,65%
Echtzeit-Aktienkurs Banca Sistema S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Sistema S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2024 | 1,25 | 1,27 | 1,24 | 1,25 | -1,65% | - |
| 27.12.2024 | 1,16 | 1,27 | 1,16 | 1,27 | 1,92% | 100,00 |
| 23.12.2024 | 1,36 | 1,36 | 1,25 | 1,25 | -8,22% | 100,00 |
| 20.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,87% | - |
| 19.12.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,25% | - |
| 18.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,25% | - |
| 17.12.2024 | 1,43 | 1,44 | 1,43 | 1,44 | 0,84% | - |
| 16.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 13.12.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 1,26% | - |
| 12.12.2024 | 1,41 | 1,43 | 1,41 | 1,43 | -0,14% | - |
| 11.12.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,42% | - |
| 10.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,97% | - |
| 09.12.2024 | 1,40 | 1,44 | 1,40 | 1,44 | 1,27% | - |
| 06.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,85% | - |
| 05.12.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,42% | - |
| 04.12.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 03.12.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,84% | - |
| 02.12.2024 | 1,41 | 1,46 | 1,41 | 1,46 | 2,38% | 300,00 |
| 29.11.2024 | 1,40 | 1,43 | 1,40 | 1,43 | 1,71% | - |
| 28.11.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -6,16% | - |
| 27.11.2024 | 1,42 | 1,49 | 1,42 | 1,49 | 4,18% | 350,00 |
| 26.11.2024 | 1,45 | 1,45 | 1,43 | 1,43 | -1,38% | - |
| 25.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,94% | - |
| 22.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -4,28% | - |
| 21.11.2024 | 1,42 | 1,57 | 1,42 | 1,57 | 14,74% | - |
| 20.11.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -4,62% | - |
| 19.11.2024 | 1,39 | 1,43 | 1,39 | 1,43 | 1,56% | 101,00 |
| 18.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,28% | - |
| 15.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 14.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,14% | - |
| 13.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -3,15% | - |
| 12.11.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 11.11.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,95% | - |
| 08.11.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,27% | - |
| 07.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,94% | - |
| 06.11.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 1,63% | - |
| 05.11.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 04.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,40% | - |
| 01.11.2024 | 1,46 | 1,49 | 1,46 | 1,48 | 1,51% | - |
| 31.10.2024 | 1,49 | 1,49 | 1,46 | 1,46 | -0,82% | - |
| 30.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 29.10.2024 | 1,48 | 1,48 | 1,47 | 1,47 | -3,16% | - |
| 28.10.2024 | 1,45 | 1,52 | 1,45 | 1,52 | 4,83% | 282,00 |
| 25.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,14% | - |
| 24.10.2024 | 1,46 | 1,46 | 1,45 | 1,45 | 0,41% | - |
| 23.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,63% | - |
| 22.10.2024 | 1,45 | 1,47 | 1,45 | 1,47 | -1,34% | - |
| 21.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 4,20% | - |
| 18.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,42% | - |
| 17.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,45% | - |
| 16.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -3,94% | - |
| 15.10.2024 | 1,45 | 1,45 | 1,43 | 1,45 | 3,21% | - |
| 14.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,43% | - |
| 11.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,14% | - |
| 10.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,05% | - |
| 09.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,87% | - |
| 08.10.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 1,47% | - |
| 07.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,04% | - |
| 04.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -3,31% | - |
| 03.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,14% | - |
| 02.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,38% | - |
| 01.10.2024 | 1,42 | 1,43 | 1,42 | 1,43 | -0,14% | - |
| 30.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,97% | - |
| 27.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 4,64% | - |
| 26.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,86% | - |
| 25.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,14% | - |
| 24.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,28% | - |
| 23.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,84% | - |
| 20.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,42% | - |
| 19.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,98% | - |
| 18.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 17.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,29% | - |
| 16.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,56% | - |
| 13.09.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 2,61% | - |
| 12.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,92% | - |
| 11.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,45% | - |
| 10.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,14% | - |
| 09.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,39% | - |
| 06.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,66% | - |
| 05.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,84% | - |
| 04.09.2024 | 1,41 | 1,43 | 1,41 | 1,43 | -2,32% | - |
| 03.09.2024 | 1,46 | 1,47 | 1,46 | 1,47 | -0,41% | - |
| 02.09.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 2,79% | - |
| 30.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 29.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,10% | - |
| 28.08.2024 | 1,44 | 1,46 | 1,44 | 1,46 | 1,67% | - |
| 27.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,28% | - |
| 26.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,23% | - |
| 23.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 3,55% | - |
| 22.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -2,49% | - |
| 21.08.2024 | 1,39 | 1,44 | 1,39 | 1,44 | 1,69% | - |
| 20.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 19.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,71% | 350,00 |
| 16.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 6,52% | - |
| 15.08.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -4,90% | - |
| 14.08.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 0,87% | - |
| 13.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,71% | - |
| 12.08.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 3,86% | - |
| 09.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 08.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,58% | - |