17,908€
3,84%
Echtzeit-Aktienkurs Banca Popolare di Sondrio S.C.a.R.L.
Bid:
Ask:
Aktienkurse zur Banca Popolare di Sondrio S.C.a.R.L. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 17,30 | 17,91 | 17,30 | 17,91 | 3,80% | 40,00 |
| 19.02.2026 | 17,31 | 17,39 | 17,16 | 17,25 | -0,17% | 537,00 |
| 18.02.2026 | 16,97 | 17,34 | 16,97 | 17,28 | 1,86% | 243,00 |
| 17.02.2026 | 16,89 | 16,99 | 16,61 | 16,97 | 0,56% | 1.937,00 |
| 16.02.2026 | 16,62 | 17,01 | 16,53 | 16,87 | 0,69% | 696,00 |
| 13.02.2026 | 17,71 | 17,73 | 16,75 | 16,76 | -5,12% | 2.929,00 |
| 12.02.2026 | 18,34 | 18,34 | 17,66 | 17,66 | -3,86% | 1.170,00 |
| 11.02.2026 | 18,36 | 18,37 | 18,36 | 18,37 | 0,82% | 22,00 |
| 10.02.2026 | 18,43 | 18,47 | 18,22 | 18,22 | -1,25% | 351,00 |
| 09.02.2026 | 18,23 | 18,53 | 18,23 | 18,45 | 1,62% | 252,00 |
| 06.02.2026 | 18,00 | 18,27 | 18,00 | 18,16 | 0,72% | 29,00 |
| 05.02.2026 | 17,90 | 18,23 | 17,89 | 18,03 | 0,39% | 3.616,00 |
| 04.02.2026 | 18,02 | 18,12 | 17,83 | 17,96 | 0,08% | 817,00 |
| 03.02.2026 | 18,06 | 18,06 | 17,82 | 17,94 | 0,14% | 984,00 |
| 02.02.2026 | 17,05 | 17,95 | 16,96 | 17,92 | 4,83% | 3.007,00 |
| 30.01.2026 | 16,96 | 17,16 | 16,96 | 17,09 | 0,71% | 150,00 |
| 29.01.2026 | 16,88 | 17,17 | 16,88 | 16,97 | 1,04% | 3.404,00 |
| 28.01.2026 | 17,36 | 17,36 | 16,73 | 16,80 | -1,52% | 1.505,00 |
| 27.01.2026 | 16,92 | 17,06 | 16,92 | 17,06 | 0,56% | 859,00 |
| 26.01.2026 | 16,65 | 16,96 | 16,65 | 16,96 | 1,74% | 1.169,00 |
| 23.01.2026 | 17,00 | 17,00 | 16,67 | 16,67 | -1,36% | 800,00 |
| 22.01.2026 | 16,94 | 16,94 | 16,90 | 16,90 | -0,82% | 8,00 |
| 21.01.2026 | 16,46 | 17,04 | 16,46 | 17,04 | 1,16% | 2.106,00 |
| 20.01.2026 | 17,10 | 17,15 | 16,80 | 16,85 | -3,41% | 1.370,00 |
| 19.01.2026 | 17,25 | 17,44 | 17,17 | 17,44 | 0,00% | 3.071,00 |
| 16.01.2026 | 17,47 | 17,51 | 17,42 | 17,44 | 0,17% | 2.197,00 |
| 15.01.2026 | 17,51 | 17,51 | 17,41 | 17,41 | 0,61% | 30,00 |
| 14.01.2026 | 17,33 | 17,42 | 17,30 | 17,31 | -0,75% | 1.671,00 |
| 13.01.2026 | 17,28 | 17,46 | 17,26 | 17,44 | 0,23% | 246,00 |
| 12.01.2026 | 17,28 | 17,40 | 17,04 | 17,40 | 0,64% | 744,00 |
| 09.01.2026 | 17,59 | 17,59 | 17,20 | 17,29 | -1,59% | 3.128,00 |
| 08.01.2026 | 17,40 | 17,57 | 17,38 | 17,57 | 0,92% | 241,00 |
| 07.01.2026 | 17,45 | 17,53 | 17,28 | 17,41 | -0,91% | 142,00 |
| 06.01.2026 | 17,49 | 17,65 | 17,49 | 17,57 | 0,23% | 703,00 |
| 05.01.2026 | 17,12 | 17,60 | 17,05 | 17,53 | 3,09% | 964,00 |
| 02.01.2026 | 16,70 | 17,00 | 16,63 | 17,00 | 1,92% | 559,00 |
| 30.12.2025 | 16,55 | 16,69 | 16,55 | 16,68 | 1,80% | 112,00 |
| 29.12.2025 | 16,49 | 16,51 | 16,36 | 16,39 | -0,76% | 324,00 |
| 23.12.2025 | 16,50 | 16,52 | 16,30 | 16,51 | 0,18% | 2.464,00 |
| 22.12.2025 | 16,38 | 16,53 | 16,31 | 16,48 | 0,83% | 831,00 |
| 19.12.2025 | 16,46 | 16,50 | 16,35 | 16,35 | -0,40% | 1.925,00 |
| 18.12.2025 | 16,15 | 16,42 | 16,15 | 16,41 | 1,58% | 482,00 |
| 17.12.2025 | 15,74 | 16,26 | 15,74 | 16,16 | 2,90% | 1.692,00 |
| 16.12.2025 | 15,81 | 15,88 | 15,70 | 15,70 | -0,98% | 1.346,00 |
| 15.12.2025 | 15,53 | 15,87 | 15,47 | 15,86 | 2,75% | 982,00 |
| 12.12.2025 | 15,69 | 15,69 | 15,43 | 15,43 | -1,25% | 1.220,00 |
| 11.12.2025 | 15,24 | 15,63 | 15,24 | 15,63 | 2,26% | 912,00 |
| 10.12.2025 | 15,13 | 15,28 | 15,13 | 15,28 | 1,02% | 205,00 |
| 09.12.2025 | 15,20 | 15,27 | 15,13 | 15,13 | -0,03% | 729,00 |
| 08.12.2025 | 14,93 | 15,13 | 14,85 | 15,13 | 1,51% | 940,00 |
| 05.12.2025 | 15,14 | 15,23 | 14,90 | 14,91 | -0,47% | - |
| 04.12.2025 | 15,25 | 15,25 | 14,98 | 14,98 | -1,51% | 12,00 |
| 03.12.2025 | 15,27 | 15,28 | 15,19 | 15,21 | -0,13% | 441,00 |
| 02.12.2025 | 15,00 | 15,26 | 14,94 | 15,23 | 1,47% | 662,00 |
| 01.12.2025 | 14,78 | 15,01 | 14,67 | 15,01 | 1,04% | 352,00 |
| 28.11.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -0,77% | 105,00 |
| 27.11.2025 | 14,87 | 14,97 | 14,79 | 14,97 | 0,23% | 837,00 |
| 26.11.2025 | 14,80 | 14,93 | 14,67 | 14,93 | 2,09% | 1.682,00 |
| 25.11.2025 | 14,49 | 14,71 | 14,38 | 14,63 | 0,69% | 142,00 |
| 24.11.2025 | 14,58 | 14,58 | 14,39 | 14,53 | 0,80% | 1.016,00 |
| 21.11.2025 | 14,43 | 14,43 | 14,41 | 14,41 | -1,00% | 711,00 |
| 20.11.2025 | 14,56 | 14,56 | 14,56 | 14,56 | -0,24% | 15,00 |
| 19.11.2025 | 14,27 | 14,59 | 14,27 | 14,59 | 1,89% | 1.534,00 |
| 18.11.2025 | 14,44 | 14,44 | 14,20 | 14,32 | -3,67% | 2.555,00 |
| 17.11.2025 | 14,93 | 14,93 | 14,80 | 14,87 | -0,44% | 2.118,00 |
| 14.11.2025 | 15,34 | 15,34 | 14,78 | 14,93 | -3,30% | 1.610,00 |
| 13.11.2025 | 15,47 | 15,47 | 15,40 | 15,44 | -0,06% | 759,00 |
| 12.11.2025 | 15,53 | 15,53 | 15,45 | 15,45 | 0,36% | 32,00 |
| 11.11.2025 | 15,31 | 15,57 | 15,31 | 15,40 | 0,46% | 573,00 |
| 10.11.2025 | 14,86 | 15,33 | 14,79 | 15,33 | 4,11% | 2.001,00 |
| 07.11.2025 | 14,94 | 14,99 | 14,57 | 14,72 | 0,72% | 1.169,00 |
| 06.11.2025 | 14,99 | 14,99 | 14,62 | 14,62 | -0,65% | 1.184,00 |
| 05.11.2025 | 14,90 | 14,90 | 14,42 | 14,71 | -0,71% | 4.007,00 |
| 04.11.2025 | 14,54 | 14,82 | 14,53 | 14,82 | 0,10% | 1.832,00 |
| 03.11.2025 | 14,57 | 14,86 | 14,56 | 14,80 | 1,68% | 2.072,00 |
| 31.10.2025 | 14,46 | 14,66 | 14,46 | 14,56 | 0,76% | 657,00 |
| 30.10.2025 | 14,32 | 14,56 | 14,30 | 14,45 | 0,73% | 366,00 |
| 29.10.2025 | 13,99 | 14,40 | 13,99 | 14,34 | 2,36% | 321,00 |
| 28.10.2025 | 13,97 | 14,17 | 13,93 | 14,01 | 0,76% | 4.601,00 |
| 27.10.2025 | 13,72 | 13,91 | 13,66 | 13,91 | 2,89% | 279,00 |
| 24.10.2025 | 13,42 | 13,53 | 13,42 | 13,52 | 1,62% | 413,00 |
| 23.10.2025 | 13,58 | 13,72 | 13,30 | 13,30 | -3,13% | 2.011,00 |
| 22.10.2025 | 14,08 | 14,08 | 13,72 | 13,73 | -3,28% | 4.342,00 |
| 21.10.2025 | 13,45 | 14,37 | 13,45 | 14,20 | 5,34% | 3.060,00 |
| 20.10.2025 | 13,04 | 13,54 | 13,04 | 13,48 | 3,06% | 25,00 |
| 17.10.2025 | 13,04 | 13,08 | 12,79 | 13,08 | -0,49% | 734,00 |
| 16.10.2025 | 12,96 | 13,25 | 12,94 | 13,14 | 1,90% | 59,00 |
| 15.10.2025 | 13,35 | 13,35 | 12,90 | 12,90 | -4,09% | 161,00 |
| 14.10.2025 | 13,35 | 13,47 | 13,32 | 13,45 | -0,41% | 1.517,00 |
| 13.10.2025 | 13,48 | 13,71 | 13,48 | 13,50 | 0,56% | 357,00 |
| 10.10.2025 | 13,75 | 13,75 | 13,43 | 13,43 | -2,19% | 1.645,00 |
| 09.10.2025 | 13,72 | 13,73 | 13,63 | 13,73 | 0,70% | 431,00 |
| 08.10.2025 | 13,43 | 13,79 | 13,35 | 13,63 | 1,87% | 4.886,00 |
| 07.10.2025 | 13,55 | 13,63 | 13,34 | 13,38 | -2,30% | 1.632,00 |
| 06.10.2025 | 13,57 | 13,80 | 13,57 | 13,70 | 0,26% | 746,00 |
| 03.10.2025 | 13,70 | 13,70 | 13,60 | 13,66 | -0,47% | 7,00 |
| 02.10.2025 | 13,46 | 13,75 | 13,46 | 13,73 | 1,44% | 463,00 |
| 01.10.2025 | 13,17 | 13,53 | 13,17 | 13,53 | 1,92% | 12,00 |
| 30.09.2025 | 13,16 | 13,28 | 13,16 | 13,28 | 0,84% | 3,00 |
| 29.09.2025 | 13,65 | 13,65 | 13,17 | 13,17 | -3,20% | 12,00 |