13,145€
1,94%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 13,47 | 13,60 | 13,36 | 13,60 | 2,72% | 3.857,00 |
| 25.09.2025 | 13,26 | 13,26 | 13,24 | 13,24 | -0,04% | 13,00 |
| 24.09.2025 | 13,19 | 13,25 | 13,19 | 13,25 | -0,45% | 73,00 |
| 23.09.2025 | 13,28 | 13,31 | 13,11 | 13,31 | 0,80% | 539,00 |
| 22.09.2025 | 13,35 | 13,35 | 13,04 | 13,20 | -1,09% | 4.853,00 |
| 19.09.2025 | 13,14 | 13,35 | 13,14 | 13,35 | 1,70% | 2.892,00 |
| 18.09.2025 | 13,04 | 13,20 | 12,84 | 13,12 | 1,29% | - |
| 17.09.2025 | 13,23 | 13,23 | 12,96 | 12,96 | -1,97% | 326,00 |
| 16.09.2025 | 13,19 | 13,27 | 13,19 | 13,22 | -0,56% | 831,00 |
| 15.09.2025 | 13,27 | 13,57 | 13,20 | 13,29 | 0,45% | 4.955,00 |
| 12.09.2025 | 13,11 | 13,23 | 12,99 | 13,23 | 2,18% | 1.071,00 |
| 11.09.2025 | 12,84 | 12,98 | 12,73 | 12,95 | 1,21% | 1.493,00 |
| 10.09.2025 | 12,66 | 12,85 | 12,57 | 12,79 | 1,07% | 5.753,00 |
| 09.09.2025 | 12,26 | 12,66 | 12,26 | 12,66 | 3,18% | 4.147,00 |
| 08.09.2025 | 12,17 | 12,34 | 12,13 | 12,27 | 1,13% | 121,00 |
| 05.09.2025 | 12,22 | 12,23 | 12,13 | 12,13 | -2,06% | 506,00 |
| 04.09.2025 | 12,35 | 12,39 | 12,28 | 12,39 | 1,89% | 426,00 |
| 03.09.2025 | 12,18 | 12,18 | 12,16 | 12,16 | -0,33% | 8,00 |
| 02.09.2025 | 12,15 | 12,20 | 12,15 | 12,20 | -1,41% | 1.729,00 |
| 01.09.2025 | 12,38 | 12,55 | 12,37 | 12,37 | 0,20% | 52,00 |
| 29.08.2025 | 12,25 | 12,35 | 12,25 | 12,35 | 0,37% | 21,00 |
| 28.08.2025 | 12,23 | 12,32 | 12,23 | 12,30 | 0,29% | 412,00 |
| 27.08.2025 | 12,20 | 12,27 | 12,20 | 12,27 | -1,80% | 23,00 |
| 26.08.2025 | 12,53 | 12,62 | 12,42 | 12,49 | -2,38% | 528,00 |
| 25.08.2025 | 12,72 | 12,81 | 12,68 | 12,80 | 0,20% | 112,00 |
| 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 |