1,606€
0,82%
Echtzeit-Aktienkurs Banca Sistema S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Sistema S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 1,61 | 1,61 | 1,59 | 1,60 | 0,19% | - |
| 03.09.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -0,81% | - |
| 02.09.2026 | 1,62 | 1,62 | 1,60 | 1,61 | 0,31% | - |
| 01.09.2026 | 1,60 | 1,64 | 1,58 | 1,60 | -0,06% | - |
| 31.08.2026 | 1,61 | 1,62 | 1,59 | 1,60 | 0,19% | - |
| 28.08.2026 | 1,58 | 1,61 | 1,58 | 1,60 | 0,69% | - |
| 27.08.2026 | 1,59 | 1,66 | 1,59 | 1,59 | -0,87% | - |
| 26.08.2026 | 1,59 | 1,61 | 1,58 | 1,60 | 0,44% | - |
| 25.08.2026 | 1,62 | 1,63 | 1,59 | 1,60 | -0,25% | - |
| 24.08.2026 | 1,64 | 1,64 | 1,60 | 1,60 | -3,03% | - |
| 21.08.2026 | 1,64 | 1,66 | 1,64 | 1,65 | 0,92% | - |
| 20.08.2026 | 1,64 | 1,65 | 1,61 | 1,63 | -0,85% | - |
| 19.08.2026 | 1,62 | 1,65 | 1,62 | 1,65 | -0,12% | - |
| 18.08.2026 | 1,63 | 1,66 | 1,63 | 1,65 | 0,43% | - |
| 17.08.2026 | 1,66 | 1,68 | 1,63 | 1,64 | -1,56% | - |
| 14.08.2026 | 1,69 | 1,69 | 1,67 | 1,67 | -0,06% | - |
| 13.08.2026 | 1,69 | 1,70 | 1,65 | 1,67 | -0,65% | - |
| 12.08.2026 | 1,69 | 1,71 | 1,68 | 1,68 | -0,83% | - |
| 11.08.2026 | 1,65 | 1,73 | 1,63 | 1,70 | 3,54% | - |
| 10.08.2026 | 1,62 | 1,69 | 1,62 | 1,64 | 0,80% | - |
| 07.08.2026 | 1,63 | 1,63 | 1,61 | 1,62 | 1,00% | - |
| 06.08.2026 | 1,62 | 1,63 | 1,60 | 1,61 | -1,35% | - |
| 05.08.2026 | 1,58 | 1,65 | 1,55 | 1,63 | 2,64% | - |
| 04.08.2026 | 1,58 | 1,60 | 1,58 | 1,59 | -0,31% | - |
| 03.08.2026 | 1,61 | 1,61 | 1,58 | 1,59 | 0,50% | - |
| 31.07.2026 | 1,56 | 1,59 | 1,56 | 1,59 | 1,73% | - |
| 30.07.2026 | 1,55 | 1,56 | 1,54 | 1,56 | 0,91% | - |
| 29.07.2026 | 1,51 | 1,55 | 1,51 | 1,54 | 2,12% | - |
| 28.07.2026 | 1,50 | 1,53 | 1,50 | 1,51 | -0,13% | - |
| 27.07.2026 | 1,50 | 1,52 | 1,50 | 1,51 | 0,13% | - |
| 24.07.2026 | 1,50 | 1,53 | 1,50 | 1,51 | -0,07% | - |
| 23.07.2026 | 1,53 | 1,54 | 1,51 | 1,51 | -0,79% | - |
| 22.07.2026 | 1,52 | 1,55 | 1,52 | 1,53 | -1,42% | - |
| 21.07.2026 | 1,55 | 1,55 | 1,53 | 1,55 | 0,39% | - |
| 20.07.2026 | 1,53 | 1,54 | 1,53 | 1,54 | 0,06% | - |
| 17.07.2026 | 1,52 | 1,54 | 1,52 | 1,54 | 0,13% | - |
| 16.07.2026 | 1,54 | 1,56 | 1,54 | 1,54 | -0,58% | - |
| 15.07.2026 | 1,54 | 1,55 | 1,54 | 1,55 | -0,19% | - |
| 14.07.2026 | 1,57 | 1,57 | 1,55 | 1,55 | -0,90% | - |
| 13.07.2026 | 1,55 | 1,57 | 1,55 | 1,56 | 0,84% | - |
| 10.07.2026 | 1,55 | 1,55 | 1,51 | 1,55 | -0,45% | - |
| 09.07.2026 | 1,51 | 1,56 | 1,51 | 1,56 | 2,97% | - |
| 08.07.2026 | 1,57 | 1,58 | 1,51 | 1,51 | -3,32% | - |
| 07.07.2026 | 1,57 | 1,59 | 1,56 | 1,57 | -0,95% | - |
| 06.07.2026 | 1,60 | 1,60 | 1,57 | 1,58 | -0,69% | - |
| 03.07.2026 | 1,61 | 1,63 | 1,59 | 1,59 | 0,44% | - |
| 02.07.2026 | 1,57 | 1,60 | 1,57 | 1,58 | 1,47% | - |
| 01.07.2026 | 1,60 | 1,60 | 1,56 | 1,56 | -0,19% | - |
| 30.06.2026 | 1,57 | 1,59 | 1,56 | 1,56 | -1,82% | - |
| 29.06.2026 | 1,63 | 1,63 | 1,57 | 1,59 | 0,19% | - |
| 26.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 25.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -3,70% | - |
| 24.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -7,32% | - |
| 23.06.2026 | 1,61 | 1,75 | 1,61 | 1,75 | 6,07% | 4,00 |
| 22.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,72% | - |
| 19.06.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -2,81% | - |
| 18.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 17.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,47% | - |
| 16.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,28% | - |
| 15.06.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,23% | - |
| 12.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,92% | - |
| 11.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,80% | - |
| 10.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 1,04% | - |
| 09.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,34% | - |
| 08.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,51% | - |
| 05.06.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,92% | - |
| 04.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 03.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,23% | - |
| 02.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 01.06.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 29.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 1,29% | - |
| 28.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -0,12% | - |
| 27.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,61% | - |
| 26.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,23% | - |
| 25.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,70% | - |
| 22.05.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 1,77% | - |
| 21.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 1,93% | - |
| 20.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,36% | - |
| 19.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,36% | - |
| 18.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,48% | - |
| 15.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,24% | - |
| 14.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,36% | - |
| 13.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -1,08% | - |
| 12.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -2,12% | - |
| 11.05.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 1,43% | 1.111,00 |
| 08.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,12% | - |
| 07.05.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,48% | - |
| 06.05.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,97% | - |
| 05.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | - |
| 04.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -2,68% | - |
| 30.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,12% | - |
| 29.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -0,48% | - |
| 28.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,36% | - |
| 27.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -1,08% | - |
| 24.04.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,24% | - |
| 23.04.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,48% | - |
| 22.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,48% | - |
| 21.04.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,24% | - |
| 20.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,84% | - |
| 17.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,12% | - |