11,195€
-0,20%
Echtzeit-Aktienkurs BCA MONTE D.PASCHI D.SIE.
Bid:
Ask:
Aktienkurse zur BCA MONTE D.PASCHI D.SIE. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 11,20 | 11,35 | 11,14 | 11,20 | -0,20% | 4.458,00 |
| 05.11.2026 | 11,52 | 11,66 | 11,20 | 11,22 | -2,49% | 3.842,00 |
| 04.11.2026 | 10,97 | 11,52 | 10,96 | 11,50 | 5,56% | 8.020,00 |
| 03.11.2026 | 10,83 | 11,03 | 10,74 | 10,90 | -0,14% | 1.370,00 |
| 02.11.2026 | 10,81 | 11,03 | 10,78 | 10,91 | 1,61% | 4.820,00 |
| 30.10.2026 | 10,86 | 10,87 | 10,72 | 10,74 | -1,36% | 6.111,00 |
| 29.10.2026 | 10,87 | 10,98 | 10,78 | 10,89 | 0,07% | 2.283,00 |
| 28.10.2026 | 10,96 | 10,98 | 10,83 | 10,88 | -0,69% | 1.356,00 |
| 27.10.2026 | 10,80 | 11,00 | 10,76 | 10,96 | 1,37% | 685,00 |
| 26.10.2026 | 10,78 | 10,89 | 10,75 | 10,81 | 1,95% | 3.057,00 |
| 23.10.2026 | 10,55 | 10,70 | 10,48 | 10,60 | 0,32% | 5.101,00 |
| 22.10.2026 | 10,98 | 10,99 | 10,53 | 10,57 | -4,15% | 6.704,00 |
| 21.10.2026 | 11,02 | 11,13 | 10,96 | 11,02 | 0,07% | 13.471,00 |
| 20.10.2026 | 10,84 | 11,09 | 10,76 | 11,02 | 1,29% | 20.929,00 |
| 19.10.2026 | 11,08 | 11,10 | 10,86 | 10,88 | -2,09% | 1.201,00 |
| 16.10.2026 | 11,13 | 11,28 | 11,08 | 11,11 | 0,00% | 12.262,00 |
| 15.10.2026 | 11,13 | 11,13 | 11,11 | 11,11 | -0,13% | - |
| 14.10.2026 | 11,22 | 11,26 | 11,11 | 11,12 | -0,95% | 4.568,00 |
| 13.10.2026 | 11,16 | 11,32 | 11,15 | 11,23 | 1,07% | 7.103,00 |
| 12.10.2026 | 11,09 | 11,21 | 11,05 | 11,11 | 1,17% | 14.751,00 |
| 09.10.2026 | 11,03 | 11,09 | 10,91 | 10,98 | -0,06% | 1.000,00 |
| 08.10.2026 | 11,07 | 11,13 | 10,67 | 10,99 | -2,24% | 14.329,00 |
| 07.10.2026 | 11,57 | 11,67 | 11,14 | 11,24 | -2,91% | 59.215,00 |
| 06.10.2026 | 11,41 | 11,64 | 11,39 | 11,58 | 1,45% | 5.094,00 |
| 05.10.2026 | 11,25 | 11,45 | 11,17 | 11,41 | 1,08% | 22.848,00 |
| 02.10.2026 | 11,34 | 11,42 | 11,13 | 11,29 | -0,34% | 14.632,00 |
| 01.10.2026 | 11,74 | 11,75 | 11,31 | 11,33 | -3,68% | 14.290,00 |
| 30.09.2026 | 11,97 | 12,02 | 11,73 | 11,76 | -1,52% | 3.366,00 |
| 29.09.2026 | 11,95 | 12,07 | 11,91 | 11,94 | -0,21% | 2.501,00 |
| 28.09.2026 | 11,96 | 12,03 | 11,87 | 11,97 | -0,27% | 8.417,00 |
| 25.09.2026 | 11,92 | 12,03 | 11,91 | 12,00 | 0,98% | 25.620,00 |
| 24.09.2026 | 11,85 | 11,96 | 11,78 | 11,88 | 0,03% | 998,00 |
| 23.09.2026 | 11,95 | 11,99 | 11,83 | 11,88 | -0,16% | 2.825,00 |
| 22.09.2026 | 11,91 | 12,00 | 11,84 | 11,90 | -0,23% | 1.905,00 |
| 21.09.2026 | 11,91 | 11,99 | 11,83 | 11,93 | 0,56% | 8.381,00 |
| 18.09.2026 | 11,85 | 11,97 | 11,71 | 11,86 | 0,12% | 34.606,00 |
| 17.09.2026 | 11,83 | 11,98 | 11,78 | 11,85 | 0,58% | 16.270,00 |
| 16.09.2026 | 11,93 | 11,94 | 11,72 | 11,78 | -0,99% | 5.720,00 |
| 15.09.2026 | 11,59 | 12,06 | 11,34 | 11,90 | 2,56% | 13.469,00 |
| 14.09.2026 | 11,94 | 11,97 | 11,56 | 11,60 | -3,08% | 6.189,00 |
| 11.09.2026 | 11,64 | 12,01 | 11,60 | 11,97 | 3,31% | 15.034,00 |
| 10.09.2026 | 11,66 | 11,74 | 11,57 | 11,58 | -0,33% | 47.637,00 |
| 09.09.2026 | 11,56 | 11,64 | 11,41 | 11,62 | 0,46% | 2.540,00 |
| 08.09.2026 | 11,62 | 11,67 | 11,41 | 11,57 | -0,24% | 5.028,00 |
| 07.09.2026 | 11,60 | 11,64 | 11,51 | 11,60 | -0,25% | 8.074,00 |
| 04.09.2026 | 11,59 | 11,65 | 11,48 | 11,63 | 0,38% | 25.743,00 |
| 03.09.2026 | 11,41 | 11,61 | 11,36 | 11,58 | 1,56% | 12.885,00 |
| 02.09.2026 | 11,35 | 11,45 | 11,30 | 11,40 | 0,53% | 1.380,00 |
| 01.09.2026 | 11,59 | 11,59 | 11,33 | 11,34 | -1,95% | 13.085,00 |
| 31.08.2026 | 11,40 | 11,63 | 11,37 | 11,57 | 1,44% | 6.342,00 |
| 28.08.2026 | 11,40 | 11,56 | 11,38 | 11,41 | 0,00% | 9.420,00 |
| 27.08.2026 | 11,71 | 11,71 | 11,32 | 11,41 | -1,95% | 11.184,00 |
| 26.08.2026 | 11,69 | 11,77 | 11,59 | 11,63 | -0,45% | 7.177,00 |
| 25.08.2026 | 11,62 | 11,77 | 11,62 | 11,69 | 0,09% | 26.244,00 |
| 24.08.2026 | 11,57 | 11,70 | 11,53 | 11,68 | 1,27% | 27.881,00 |
| 21.08.2026 | 11,13 | 11,85 | 10,88 | 11,53 | -0,18% | 26.262,00 |
| 20.08.2026 | 11,76 | 11,90 | 11,49 | 11,55 | -2,05% | 38.677,00 |
| 19.08.2026 | 12,02 | 12,07 | 11,78 | 11,79 | 26,58% | 6.081,00 |
| 05.05.2026 | 8,96 | 9,32 | 8,86 | 9,32 | 4,12% | 18.978,00 |
| 04.05.2026 | 9,14 | 9,14 | 8,91 | 8,95 | -1,89% | 6.306,00 |
| 30.04.2026 | 9,01 | 9,14 | 8,93 | 9,12 | 0,93% | 2.729,00 |
| 29.04.2026 | 9,13 | 9,14 | 9,00 | 9,04 | -0,42% | 8.365,00 |
| 28.04.2026 | 9,00 | 9,20 | 9,00 | 9,07 | 0,65% | 13.084,00 |
| 27.04.2026 | 9,01 | 9,07 | 8,93 | 9,01 | 0,06% | 6.327,00 |
| 24.04.2026 | 9,07 | 9,07 | 8,92 | 9,01 | -0,39% | 13.056,00 |
| 23.04.2026 | 8,97 | 9,17 | 8,95 | 9,04 | 0,03% | 13.679,00 |
| 22.04.2026 | 9,15 | 9,19 | 8,92 | 9,04 | -0,07% | 12.885,00 |
| 21.04.2026 | 9,23 | 9,31 | 9,05 | 9,05 | -1,82% | 18.069,00 |
| 20.04.2026 | 8,96 | 9,26 | 8,81 | 9,22 | 0,25% | 19.820,00 |
| 17.04.2026 | 8,93 | 9,27 | 8,81 | 9,19 | 4,75% | 15.384,00 |
| 16.04.2026 | 8,78 | 8,99 | 8,73 | 8,78 | -0,11% | 45.051,00 |
| 15.04.2026 | 8,39 | 8,79 | 8,28 | 8,79 | 3,98% | 76.161,00 |
| 14.04.2026 | 8,12 | 8,50 | 8,10 | 8,45 | 4,13% | 54.306,00 |
| 13.04.2026 | 7,97 | 8,11 | 7,92 | 8,11 | 0,60% | 28.166,00 |
| 10.04.2026 | 7,95 | 8,17 | 7,91 | 8,07 | 1,48% | 22.311,00 |
| 09.04.2026 | 7,82 | 8,01 | 7,78 | 7,95 | 0,42% | 13.422,00 |
| 08.04.2026 | 7,87 | 7,98 | 7,74 | 7,92 | 6,70% | 20.661,00 |
| 07.04.2026 | 7,39 | 7,52 | 7,33 | 7,42 | 0,35% | 25.053,00 |
| 02.04.2026 | 7,45 | 7,48 | 7,30 | 7,39 | -3,59% | 8.240,00 |
| 01.04.2026 | 7,70 | 7,75 | 7,56 | 7,67 | 0,00% | 12.926,00 |
| 31.03.2026 | 7,46 | 7,67 | 7,37 | 7,67 | 3,83% | 18.770,00 |
| 30.03.2026 | 7,47 | 7,49 | 7,30 | 7,38 | -1,20% | 5.469,00 |
| 27.03.2026 | 7,56 | 7,66 | 7,45 | 7,47 | -0,12% | 6.153,00 |
| 26.03.2026 | 7,62 | 7,79 | 7,42 | 7,48 | -2,60% | 6.460,00 |
| 25.03.2026 | 7,54 | 7,69 | 7,45 | 7,68 | 4,18% | 9.968,00 |
| 24.03.2026 | 7,25 | 7,40 | 7,15 | 7,38 | 1,25% | 29.179,00 |
| 23.03.2026 | 6,98 | 7,45 | 6,85 | 7,28 | 3,64% | 23.944,00 |
| 20.03.2026 | 7,01 | 7,25 | 7,00 | 7,03 | 0,16% | 11.992,00 |
| 19.03.2026 | 7,15 | 7,15 | 6,92 | 7,02 | -1,72% | 9.591,00 |
| 18.03.2026 | 7,28 | 7,42 | 7,13 | 7,14 | -2,02% | 10.551,00 |
| 17.03.2026 | 7,07 | 7,29 | 7,04 | 7,29 | 2,87% | 15.225,00 |
| 16.03.2026 | 7,22 | 7,24 | 7,05 | 7,08 | -1,08% | 9.144,00 |
| 13.03.2026 | 7,22 | 7,25 | 6,99 | 7,16 | -0,11% | 19.056,00 |
| 12.03.2026 | 7,50 | 7,53 | 7,06 | 7,17 | -5,70% | 10.344,00 |
| 11.03.2026 | 7,38 | 7,62 | 7,30 | 7,60 | 2,45% | 16.748,00 |
| 10.03.2026 | 7,24 | 7,50 | 7,24 | 7,42 | 2,81% | 20.180,00 |
| 09.03.2026 | 6,85 | 7,22 | 6,84 | 7,22 | 0,81% | 14.765,00 |
| 06.03.2026 | 7,41 | 7,42 | 6,97 | 7,16 | -2,60% | 15.489,00 |
| 05.03.2026 | 7,70 | 7,91 | 7,23 | 7,35 | -4,79% | 24.234,00 |
| 04.03.2026 | 7,78 | 7,89 | 7,36 | 7,72 | -2,38% | 36.858,00 |