1,783€
5,38%
Echtzeit-Aktienkurs Banca Sistema S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Sistema S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,48% | - |
| 15.04.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,36% | - |
| 14.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -1,31% | - |
| 13.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,24% | - |
| 10.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,24% | - |
| 09.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,36% | - |
| 08.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,12% | - |
| 07.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,73% | - |
| 02.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -1,08% | - |
| 01.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,48% | - |
| 31.03.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 1,46% | - |
| 30.03.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 1,49% | - |
| 27.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 26.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 1,65% | - |
| 25.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,13% | - |
| 24.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,13% | - |
| 23.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 20.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 2,21% | - |
| 19.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -3,02% | - |
| 18.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,73% | - |
| 17.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 16.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,99% | - |
| 13.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -2,52% | - |
| 12.03.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,95% | - |
| 11.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 10.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 09.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -2,21% | - |
| 06.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 2,02% | - |
| 05.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 2,31% | - |
| 04.03.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 2,87% | - |
| 03.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 3,63% | - |
| 02.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,77% | - |
| 27.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,38% | - |
| 26.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,39% | - |
| 25.02.2026 | 1,53 | 1,58 | 1,53 | 1,58 | -0,38% | 1.500,00 |
| 24.02.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -3,75% | - |
| 23.02.2026 | 1,63 | 1,65 | 1,63 | 1,65 | 1,72% | 6.935,00 |
| 20.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | - |
| 19.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 18.02.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,36% | - |
| 17.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,64% | - |
| 16.02.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,36% | - |
| 13.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,47% | - |
| 12.02.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -1,21% | - |
| 11.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 2,35% | - |
| 10.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 09.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,50% | - |
| 06.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -3,13% | - |
| 05.02.2026 | 1,60 | 1,66 | 1,60 | 1,66 | 4,01% | 4,00 |
| 04.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 03.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 3,50% | - |
| 02.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 30.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -1,75% | - |
| 29.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -3,09% | - |
| 28.01.2026 | 1,67 | 1,67 | 1,64 | 1,65 | 0,79% | - |
| 27.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,37% | - |
| 26.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -0,85% | - |
| 23.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,73% | - |
| 22.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,25% | - |
| 21.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -2,42% | - |
| 20.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -2,01% | - |
| 19.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,24% | - |
| 16.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,47% | - |
| 15.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 2,67% | - |
| 14.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,12% | - |
| 13.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,12% | - |
| 12.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,84% | - |
| 09.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,73% | - |
| 08.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -1,08% | - |
| 07.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,12% | - |
| 06.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,48% | - |
| 05.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 1,47% | - |
| 02.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,74% | - |
| 30.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 29.12.2025 | 1,63 | 1,71 | 1,63 | 1,63 | 2,00% | 341,00 |