1,550€
0,39%
Echtzeit-Aktienkurs Banca Sistema S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Sistema S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,58 | 1,60 | 1,55 | 1,57 | 1,36% | - |
| 14.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 2,12% | - |
| 13.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,33% | - |
| 10.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,13% | - |
| 09.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,02% | - |
| 08.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,25% | - |
| 07.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,82% | - |
| 06.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,98% | - |
| 03.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 02.10.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 0,67% | - |
| 01.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 30.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -5,97% | - |
| 29.09.2025 | 1,53 | 1,61 | 1,53 | 1,61 | 5,10% | 654,00 |
| 26.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,16% | - |
| 25.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,39% | - |
| 24.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -4,81% | - |
| 23.09.2025 | 1,53 | 1,62 | 1,53 | 1,62 | 8,14% | 191,00 |
| 22.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,09% | 350,00 |
| 19.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,52% | - |
| 18.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,52% | - |
| 17.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -5,62% | - |
| 16.09.2025 | 1,56 | 1,64 | 1,56 | 1,64 | 2,89% | 61,00 |
| 15.09.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 1,40% | - |
| 12.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 11.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,65% | - |
| 10.09.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -1,13% | - |
| 09.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -4,32% | - |
| 08.09.2025 | 1,57 | 1,67 | 1,57 | 1,67 | 5,18% | 1.264,00 |
| 05.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,38% | - |
| 04.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,09% | - |
| 03.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,74% | - |
| 02.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,24% | - |
| 01.09.2025 | 1,57 | 1,67 | 1,57 | 1,67 | 3,61% | 5.663,00 |
| 29.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,86% | - |
| 28.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,87% | - |
| 27.08.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 0,60% | 2.000,00 |
| 26.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 25.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -4,57% | - |
| 22.08.2025 | 1,66 | 1,75 | 1,66 | 1,75 | 2,52% | 611,00 |
| 21.08.2025 | 1,72 | 1,73 | 1,70 | 1,71 | 1,49% | - |
| 20.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,36% | - |
| 19.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,71% | - |
| 18.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 15.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,36% | - |
| 14.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,24% | - |
| 13.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,48% | - |
| 12.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,24% | - |
| 11.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -4,89% | - |
| 08.08.2025 | 1,68 | 1,76 | 1,68 | 1,76 | 3,53% | 2.112,00 |
| 07.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 06.08.2025 | 1,69 | 1,73 | 1,69 | 1,73 | 0,82% | - |
| 05.08.2025 | 1,74 | 1,74 | 1,72 | 1,72 | -9,49% | - |
| 04.08.2025 | 1,81 | 1,90 | 1,81 | 1,90 | 2,82% | 4.218,00 |
| 01.08.2025 | 1,83 | 1,84 | 1,83 | 1,84 | -2,02% | 3.250,00 |
| 31.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 2,06% | - |
| 30.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | - |
| 29.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 28.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 4,23% | - |
| 25.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,68% | - |
| 24.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,61% | - |
| 23.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,36% | - |
| 22.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,19% | - |
| 21.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,23% | - |
| 18.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 17.07.2025 | 1,73 | 1,75 | 1,73 | 1,74 | 0,81% | 4.000,00 |
| 16.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 15.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,23% | - |
| 14.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,23% | - |
| 11.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,34% | - |
| 10.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,34% | - |
| 09.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 08.07.2025 | 1,69 | 1,79 | 1,69 | 1,79 | 6,42% | 868,00 |
| 07.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,12% | - |
| 04.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 03.07.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 3,69% | - |
| 02.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 01.07.2025 | 1,69 | 1,69 | 1,67 | 1,67 | -11,43% | 2.000,00 |
| 30.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,61% | - |
| 27.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,87% | - |
| 26.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,33% | - |
| 25.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 4,20% | - |
| 24.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 23.06.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -1,01% | - |
| 20.06.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 1,48% | - |
| 19.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 18.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,23% | - |
| 17.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 16.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,23% | - |
| 13.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,46% | - |
| 12.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -5,34% | - |
| 11.06.2025 | 1,75 | 1,84 | 1,75 | 1,84 | 3,73% | 5.599,00 |
| 10.06.2025 | 1,76 | 1,77 | 1,76 | 1,77 | -1,23% | - |
| 09.06.2025 | 1,75 | 1,79 | 1,75 | 1,79 | 2,75% | - |
| 06.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,23% | - |
| 05.06.2025 | 1,72 | 1,74 | 1,72 | 1,74 | -1,69% | - |
| 04.06.2025 | 1,75 | 1,77 | 1,75 | 1,77 | -0,90% | - |
| 03.06.2025 | 1,70 | 1,79 | 1,70 | 1,79 | 3,00% | 3.922,00 |
| 02.06.2025 | 1,69 | 1,73 | 1,69 | 1,73 | 2,85% | - |
| 30.05.2025 | 1,68 | 1,69 | 1,68 | 1,69 | -1,06% | 500,00 |
| 29.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,18% | - |