1,379€
-10,80%
Echtzeit-Aktienkurs Banca Sistema S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Sistema S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,53 | 1,53 | 1,36 | 1,39 | -9,96% | - |
| 03.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,77% | - |
| 02.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,02% | - |
| 01.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,16% | - |
| 31.03.2025 | 1,62 | 1,62 | 1,56 | 1,56 | -7,05% | - |
| 28.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,24% | - |
| 27.03.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -1,76% | - |
| 26.03.2025 | 1,72 | 1,72 | 1,71 | 1,71 | 0,71% | 200,00 |
| 25.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,74% | - |
| 24.03.2025 | 1,68 | 1,73 | 1,68 | 1,73 | -0,12% | - |
| 21.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,04% | - |
| 20.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,46% | - |
| 19.03.2025 | 1,74 | 1,83 | 1,74 | 1,76 | -0,79% | 100,00 |
| 18.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,26% | - |
| 17.03.2025 | 1,69 | 1,75 | 1,69 | 1,75 | 1,63% | - |
| 14.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,23% | - |
| 13.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,50% | - |
| 12.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 11.03.2025 | 1,70 | 1,76 | 1,67 | 1,67 | -1,65% | 100,00 |
| 10.03.2025 | 1,73 | 1,73 | 1,70 | 1,70 | -3,63% | - |
| 07.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 3,04% | - |
| 06.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 4,52% | - |
| 05.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -3,31% | - |
| 04.03.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -1,74% | - |
| 03.03.2025 | 1,70 | 1,72 | 1,70 | 1,72 | -4,33% | - |
| 28.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,04% | - |
| 27.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 26.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -5,03% | - |
| 25.02.2025 | 1,77 | 1,87 | 1,77 | 1,87 | 5,65% | 539,00 |
| 24.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 21.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 20.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,94% | - |
| 19.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,11% | - |
| 18.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -4,57% | - |
| 17.02.2025 | 1,79 | 1,84 | 1,79 | 1,84 | 1,43% | 120,00 |
| 14.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,11% | - |
| 13.02.2025 | 1,75 | 1,81 | 1,75 | 1,81 | 8,25% | - |
| 12.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 2,20% | - |
| 11.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,24% | - |
| 10.02.2025 | 1,56 | 1,62 | 1,56 | 1,62 | 5,07% | - |
| 07.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,18% | - |
| 06.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,20% | - |
| 05.02.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 1,49% | - |
| 04.02.2025 | 1,46 | 1,48 | 1,46 | 1,48 | -0,67% | - |
| 03.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 31.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,38% | - |
| 30.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,71% | - |
| 29.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,53% | - |
| 28.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,96% | - |
| 27.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,25% | - |
| 24.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,57% | - |
| 23.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,32% | - |
| 22.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,15% | - |
| 21.01.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 1,60% | - |
| 20.01.2025 | 1,43 | 1,43 | 1,37 | 1,37 | 6,51% | 2.000,00 |
| 17.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 4,03% | - |
| 16.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 15.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,49% | - |
| 14.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,49% | - |
| 13.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,07% | - |
| 10.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,62% | - |
| 09.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,75% | - |
| 08.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,61% | - |
| 07.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 3,03% | - |
| 06.01.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 03.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 02.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,16% | - |
| 30.12.2024 | 1,32 | 1,32 | 1,22 | 1,22 | -4,24% | 1.000,00 |
| 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% | - |