1,488€
7,05%
Echtzeit-Aktienkurs Banca Sistema S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Sistema S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.08.2024 | 1,33 | 1,39 | 1,33 | 1,39 | -2,80% | - |
| 06.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 4,84% | - |
| 05.08.2024 | 1,34 | 1,36 | 1,34 | 1,36 | -6,06% | - |
| 02.08.2024 | 1,44 | 1,45 | 1,44 | 1,45 | -3,20% | - |
| 01.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 31.07.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 1,72% | - |
| 30.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,56% | - |
| 29.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 26.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 25.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,78% | - |
| 24.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,39% | - |
| 23.07.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -0,52% | - |
| 22.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,88% | - |
| 19.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 18.07.2024 | 1,61 | 1,64 | 1,61 | 1,64 | 3,54% | - |
| 17.07.2024 | 1,54 | 1,58 | 1,54 | 1,58 | 7,05% | - |
| 16.07.2024 | 1,47 | 1,48 | 1,47 | 1,48 | -0,27% | - |
| 15.07.2024 | 1,46 | 1,49 | 1,46 | 1,48 | 3,64% | - |
| 12.07.2024 | 1,41 | 1,43 | 1,41 | 1,43 | -3,38% | - |
| 11.07.2024 | 1,45 | 1,48 | 1,42 | 1,48 | 5,27% | 90,00 |
| 10.07.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,57% | - |
| 09.07.2024 | 1,44 | 1,46 | 1,44 | 1,46 | 2,10% | - |
| 08.07.2024 | 1,42 | 1,43 | 1,42 | 1,43 | -0,56% | - |
| 05.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,42% | - |
| 04.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,13% | - |
| 03.07.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 02.07.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 01.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 28.06.2024 | 1,39 | 1,41 | 1,39 | 1,41 | -5,11% | - |
| 27.06.2024 | 1,42 | 1,49 | 1,42 | 1,49 | 4,64% | 5,00 |
| 26.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,66% | - |
| 25.06.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 3,29% | - |
| 24.06.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,58% | - |
| 21.06.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 2,25% | - |
| 20.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -3,01% | - |
| 19.06.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,21% | - |
| 18.06.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 3,93% | - |
| 17.06.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,86% | - |
| 14.06.2024 | 1,44 | 1,44 | 1,40 | 1,40 | -5,66% | - |
| 13.06.2024 | 1,49 | 1,49 | 1,48 | 1,48 | 1,09% | - |
| 12.06.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,94% | - |
| 11.06.2024 | 1,52 | 1,59 | 1,48 | 1,48 | -1,85% | 2,00 |
| 10.06.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -2,83% | - |
| 07.06.2024 | 1,56 | 1,56 | 1,55 | 1,55 | 2,91% | - |
| 06.06.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,69% | - |
| 05.06.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -2,04% | - |
| 04.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,76% | - |
| 03.06.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,37% | - |
| 31.05.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -3,38% | - |