12,748€
-0,18%
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 |
|---|---|---|---|---|---|---|
| 25.08.2025 | 12,69 | 12,86 | 12,64 | 12,75 | -0,16% | 12,00 |
| 22.08.2025 | 12,72 | 12,80 | 12,72 | 12,77 | 0,27% | 3,00 |
| 21.08.2025 | 12,64 | 12,74 | 12,63 | 12,74 | 1,60% | 28,00 |
| 20.08.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -0,32% | 11,00 |
| 19.08.2025 | 12,51 | 12,58 | 12,51 | 12,58 | 0,64% | 405,00 |
| 18.08.2025 | 12,69 | 12,74 | 12,50 | 12,50 | -1,23% | 50,00 |
| 15.08.2025 | 12,66 | 12,74 | 12,65 | 12,65 | 0,12% | 527,00 |
| 14.08.2025 | 12,71 | 12,76 | 12,61 | 12,64 | -0,79% | 149,00 |
| 13.08.2025 | 12,33 | 12,74 | 12,33 | 12,74 | 3,08% | 271,00 |
| 12.08.2025 | 12,05 | 12,36 | 12,05 | 12,36 | 2,87% | 28,00 |
| 11.08.2025 | 12,04 | 12,08 | 11,92 | 12,01 | 0,04% | 1.187,00 |
| 08.08.2025 | 11,97 | 12,07 | 11,97 | 12,01 | 0,63% | 44,00 |
| 07.08.2025 | 11,97 | 12,15 | 11,85 | 11,93 | 0,46% | 1.610,00 |
| 06.08.2025 | 11,82 | 11,88 | 11,82 | 11,88 | -0,92% | 852,00 |
| 05.08.2025 | 11,74 | 11,99 | 11,74 | 11,99 | 2,44% | 43,00 |
| 04.08.2025 | 11,55 | 11,96 | 11,55 | 11,70 | -0,13% | 3.209,00 |
| 01.08.2025 | 11,87 | 11,87 | 11,72 | 11,72 | -2,94% | 285,00 |
| 31.07.2025 | 12,59 | 12,59 | 12,02 | 12,07 | -3,44% | 261,00 |
| 30.07.2025 | 12,50 | 12,50 | 12,47 | 12,50 | 2,25% | 1.002,00 |
| 29.07.2025 | 12,20 | 12,29 | 12,20 | 12,23 | 1,58% | 31,00 |
| 28.07.2025 | 11,90 | 12,11 | 11,90 | 12,04 | 0,92% | 282,00 |
| 25.07.2025 | 11,88 | 11,93 | 11,84 | 11,93 | -0,87% | 2.210,00 |
| 24.07.2025 | 12,39 | 12,39 | 11,53 | 12,03 | -1,15% | 1.162,00 |
| 23.07.2025 | 12,26 | 12,26 | 12,17 | 12,17 | 0,83% | 405,00 |
| 22.07.2025 | 11,83 | 12,07 | 11,83 | 12,07 | 1,60% | 8.729,00 |
| 21.07.2025 | 12,05 | 12,05 | 11,88 | 11,88 | -1,57% | 111,00 |
| 18.07.2025 | 11,90 | 12,13 | 11,90 | 12,07 | 1,86% | 106,00 |
| 17.07.2025 | 11,82 | 11,85 | 11,82 | 11,85 | -1,82% | 378,00 |
| 16.07.2025 | 12,15 | 12,15 | 12,07 | 12,07 | 0,00% | 375,00 |
| 15.07.2025 | 12,42 | 12,42 | 12,07 | 12,07 | -2,58% | 1.109,00 |
| 14.07.2025 | 11,60 | 12,40 | 11,60 | 12,39 | 6,67% | 159,00 |
| 11.07.2025 | 11,83 | 11,83 | 11,62 | 11,62 | -2,93% | 20,00 |
| 10.07.2025 | 12,07 | 12,07 | 11,97 | 11,97 | -1,03% | 563,00 |
| 09.07.2025 | 11,96 | 12,09 | 11,96 | 12,09 | 0,46% | 1.145,00 |
| 08.07.2025 | 12,00 | 12,06 | 11,95 | 12,04 | 0,42% | 1.749,00 |
| 07.07.2025 | 11,84 | 11,99 | 11,79 | 11,99 | 1,48% | 34,00 |
| 04.07.2025 | 12,30 | 12,30 | 11,81 | 11,81 | -4,76% | 2.011,00 |
| 03.07.2025 | 11,52 | 12,40 | 11,52 | 12,40 | 6,44% | 2.269,00 |
| 02.07.2025 | 11,48 | 11,65 | 11,48 | 11,65 | 0,78% | 61,00 |
| 01.07.2025 | 11,85 | 11,85 | 11,56 | 11,56 | -2,20% | 92,00 |
| 30.06.2025 | 11,74 | 11,83 | 11,74 | 11,82 | 2,78% | 416,00 |
| 27.06.2025 | 11,62 | 11,62 | 11,46 | 11,50 | -0,17% | 203,00 |
| 26.06.2025 | 11,61 | 11,61 | 11,52 | 11,52 | -0,52% | 178,00 |
| 25.06.2025 | 11,84 | 11,84 | 11,57 | 11,58 | -0,86% | 915,00 |
| 24.06.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 1,43% | 20,00 |
| 23.06.2025 | 11,46 | 11,52 | 11,46 | 11,52 | -1,45% | 380,00 |
| 20.06.2025 | 11,68 | 11,69 | 11,60 | 11,69 | 1,34% | 733,00 |
| 19.06.2025 | 11,63 | 11,69 | 11,48 | 11,53 | -1,54% | 36,00 |
| 18.06.2025 | 11,64 | 11,71 | 11,64 | 11,71 | 1,04% | 518,00 |
| 17.06.2025 | 11,50 | 11,59 | 11,50 | 11,59 | -1,65% | 11,00 |
| 16.06.2025 | 11,55 | 11,79 | 11,52 | 11,79 | 1,42% | 361,00 |
| 13.06.2025 | 11,68 | 11,68 | 11,62 | 11,62 | -2,06% | 575,00 |
| 12.06.2025 | 11,87 | 11,87 | 11,87 | 11,87 | 0,04% | 1,00 |
| 11.06.2025 | 11,85 | 11,90 | 11,80 | 11,86 | 0,30% | 369,00 |
| 10.06.2025 | 11,89 | 11,89 | 11,83 | 11,83 | -3,35% | 300,00 |
| 09.06.2025 | 12,24 | 12,24 | 12,18 | 12,24 | 0,37% | 922,00 |
| 06.06.2025 | 12,14 | 12,19 | 12,11 | 12,19 | 0,89% | 473,00 |
| 05.06.2025 | 11,77 | 12,13 | 11,76 | 12,08 | 2,59% | - |
| 04.06.2025 | 11,94 | 11,95 | 11,73 | 11,78 | -0,36% | - |
| 03.06.2025 | 11,76 | 11,84 | 11,76 | 11,82 | -0,96% | 129,00 |
| 02.06.2025 | 11,88 | 11,94 | 11,86 | 11,94 | 0,59% | 92,00 |
| 30.05.2025 | 11,79 | 11,87 | 11,79 | 11,87 | 0,55% | 6,00 |
| 29.05.2025 | 11,87 | 11,87 | 11,80 | 11,80 | 0,04% | 1.106,00 |
| 28.05.2025 | 11,74 | 11,80 | 11,74 | 11,80 | 0,77% | 70,00 |
| 27.05.2025 | 11,71 | 11,71 | 11,67 | 11,71 | -0,13% | 220,00 |
| 26.05.2025 | 11,81 | 11,85 | 11,70 | 11,72 | 0,64% | 136,00 |
| 23.05.2025 | 12,01 | 12,01 | 11,56 | 11,65 | -3,88% | 2.122,00 |
| 22.05.2025 | 11,79 | 12,12 | 11,74 | 12,12 | 2,84% | 920,00 |
| 21.05.2025 | 11,72 | 11,87 | 11,72 | 11,78 | 0,21% | 2.811,00 |
| 20.05.2025 | 11,62 | 11,76 | 11,58 | 11,76 | 0,86% | 60,00 |
| 19.05.2025 | 11,25 | 11,66 | 11,25 | 11,66 | -3,12% | 2.114,00 |
| 16.05.2025 | 12,07 | 12,09 | 12,03 | 12,03 | -0,29% | 262,00 |
| 15.05.2025 | 12,03 | 12,07 | 12,03 | 12,07 | -0,10% | 51,00 |
| 14.05.2025 | 12,08 | 12,20 | 12,00 | 12,08 | -0,14% | - |
| 13.05.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 2,54% | 464,00 |
| 12.05.2025 | 12,00 | 12,07 | 11,80 | 11,80 | 0,04% | 1.091,00 |
| 09.05.2025 | 11,79 | 11,79 | 11,79 | 11,79 | 1,64% | 158,00 |
| 08.05.2025 | 11,75 | 11,78 | 11,57 | 11,60 | 1,75% | 2.425,00 |
| 07.05.2025 | 11,42 | 11,42 | 11,34 | 11,40 | 0,62% | 282,00 |
| 06.05.2025 | 11,23 | 11,38 | 11,23 | 11,33 | -0,40% | 420,00 |
| 05.05.2025 | 11,28 | 11,38 | 11,24 | 11,38 | 1,84% | 383,00 |
| 02.05.2025 | 11,00 | 11,18 | 11,00 | 11,17 | 2,01% | 573,00 |
| 30.04.2025 | 11,24 | 11,24 | 10,95 | 10,95 | -1,57% | 22,00 |
| 29.04.2025 | 11,06 | 11,16 | 11,06 | 11,13 | 1,04% | 259,00 |
| 28.04.2025 | 10,96 | 11,05 | 10,96 | 11,01 | 1,10% | 463,00 |
| 25.04.2025 | 10,87 | 10,89 | 10,82 | 10,89 | 1,87% | 204,00 |
| 24.04.2025 | 10,73 | 10,76 | 10,69 | 10,69 | 0,75% | 119,00 |
| 23.04.2025 | 10,45 | 10,61 | 10,44 | 10,61 | 3,61% | 386,00 |
| 22.04.2025 | 10,24 | 10,33 | 10,20 | 10,24 | 0,00% | 1.834,00 |
| 17.04.2025 | 10,36 | 10,39 | 10,24 | 10,24 | -2,01% | 656,00 |
| 16.04.2025 | 10,07 | 10,47 | 10,07 | 10,45 | 2,00% | 1.120,00 |
| 15.04.2025 | 9,91 | 10,25 | 9,91 | 10,25 | 3,23% | 133,00 |
| 14.04.2025 | 9,85 | 9,92 | 9,85 | 9,92 | 1,62% | 514,00 |
| 11.04.2025 | 9,56 | 9,77 | 9,56 | 9,77 | -0,31% | 411,00 |
| 10.04.2025 | 9,91 | 9,91 | 9,80 | 9,80 | -1,23% | 355,00 |
| 09.04.2025 | 8,91 | 9,92 | 8,91 | 9,92 | 9,06% | 1.025,00 |
| 08.04.2025 | 9,25 | 9,42 | 9,09 | 9,09 | -0,72% | 842,00 |
| 07.04.2025 | 9,11 | 9,20 | 8,65 | 9,16 | -0,81% | 85,00 |
| 04.04.2025 | 10,44 | 10,44 | 9,19 | 9,24 | -12,38% | 1.231,00 |
| 03.04.2025 | 10,72 | 10,73 | 10,54 | 10,54 | -5,81% | 565,00 |