9,461€
1,63%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 8,08 | 8,09 | 7,66 | 7,91 | -2,93% | 10.687,00 |
| 02.03.2026 | 7,95 | 8,28 | 7,85 | 8,15 | -1,50% | 32.300,00 |
| 27.02.2026 | 9,00 | 9,13 | 8,25 | 8,27 | -7,24% | 30.336,00 |
| 26.02.2026 | 8,85 | 8,96 | 8,74 | 8,92 | 0,75% | 4.800,00 |
| 25.02.2026 | 8,54 | 8,88 | 8,53 | 8,85 | 3,85% | 22.284,00 |
| 24.02.2026 | 8,71 | 8,71 | 8,38 | 8,52 | -2,06% | 34.686,00 |
| 23.02.2026 | 8,79 | 8,84 | 8,64 | 8,70 | -1,52% | 18.687,00 |
| 20.02.2026 | 8,64 | 8,88 | 8,56 | 8,84 | 3,54% | 16.402,00 |
| 19.02.2026 | 8,60 | 8,76 | 8,50 | 8,53 | -0,73% | 11.119,00 |
| 18.02.2026 | 8,45 | 8,84 | 8,45 | 8,60 | 1,85% | 19.086,00 |
| 17.02.2026 | 8,24 | 8,52 | 8,12 | 8,44 | 1,85% | 35.938,00 |
| 16.02.2026 | 8,26 | 8,39 | 8,24 | 8,29 | 0,39% | 5.846,00 |
| 13.02.2026 | 8,37 | 8,42 | 8,12 | 8,26 | -1,34% | 6.280,00 |
| 12.02.2026 | 8,53 | 8,70 | 8,25 | 8,37 | -1,77% | 25.332,00 |
| 11.02.2026 | 8,87 | 8,93 | 8,40 | 8,52 | -4,26% | 18.861,00 |
| 10.02.2026 | 9,08 | 9,08 | 8,75 | 8,90 | -2,06% | 8.401,00 |
| 09.02.2026 | 9,06 | 9,21 | 8,94 | 9,09 | 1,72% | 10.244,00 |
| 06.02.2026 | 8,90 | 8,96 | 8,77 | 8,93 | 0,45% | 32.055,00 |
| 05.02.2026 | 9,13 | 9,22 | 8,78 | 8,89 | -2,15% | 9.003,00 |
| 04.02.2026 | 9,04 | 9,28 | 8,99 | 9,09 | 0,88% | 12.368,00 |
| 03.02.2026 | 9,12 | 9,19 | 8,92 | 9,01 | -1,35% | 22.797,00 |
| 02.02.2026 | 8,69 | 9,13 | 8,66 | 9,13 | 4,75% | 16.214,00 |
| 30.01.2026 | 8,73 | 8,80 | 8,68 | 8,72 | -0,34% | 8.142,00 |
| 29.01.2026 | 8,69 | 8,81 | 8,62 | 8,75 | 0,92% | 7.713,00 |
| 28.01.2026 | 8,79 | 8,88 | 8,65 | 8,67 | -0,98% | 25.191,00 |
| 27.01.2026 | 8,70 | 8,81 | 8,66 | 8,75 | 1,27% | 23.165,00 |
| 26.01.2026 | 8,76 | 8,77 | 8,64 | 8,64 | -1,43% | 17.639,00 |
| 23.01.2026 | 8,93 | 8,93 | 8,64 | 8,77 | -1,92% | 18.770,00 |
| 22.01.2026 | 8,83 | 8,99 | 8,80 | 8,94 | 1,87% | 21.726,00 |
| 21.01.2026 | 8,86 | 8,95 | 8,61 | 8,78 | -0,77% | 43.353,00 |
| 20.01.2026 | 8,91 | 9,10 | 8,77 | 8,84 | -0,77% | 5.743,00 |
| 19.01.2026 | 8,58 | 8,96 | 8,53 | 8,91 | 0,87% | 4.825,00 |
| 16.01.2026 | 9,21 | 9,21 | 8,81 | 8,84 | -4,21% | 15.671,00 |
| 15.01.2026 | 9,41 | 9,41 | 9,17 | 9,22 | -1,57% | 10.901,00 |
| 14.01.2026 | 9,30 | 9,37 | 9,22 | 9,37 | 0,76% | 7.228,00 |
| 13.01.2026 | 9,25 | 9,38 | 9,21 | 9,30 | 0,41% | 5.774,00 |
| 12.01.2026 | 9,03 | 9,30 | 8,94 | 9,26 | 2,42% | 12.587,00 |
| 09.01.2026 | 8,96 | 9,09 | 8,94 | 9,04 | 0,83% | 24.263,00 |
| 08.01.2026 | 8,92 | 8,98 | 8,84 | 8,97 | -0,40% | 5.534,00 |
| 07.01.2026 | 9,07 | 9,08 | 8,90 | 9,00 | -0,73% | 7.114,00 |
| 06.01.2026 | 9,29 | 9,35 | 9,04 | 9,07 | -2,03% | 10.658,00 |
| 05.01.2026 | 9,43 | 9,54 | 9,21 | 9,26 | -0,93% | 8.895,00 |
| 02.01.2026 | 9,13 | 9,45 | 9,13 | 9,35 | 2,21% | 2.722,00 |
| 30.12.2025 | 8,90 | 9,16 | 8,89 | 9,14 | 2,64% | 1.078,00 |
| 29.12.2025 | 8,95 | 8,98 | 8,84 | 8,91 | 0,30% | 5.197,00 |
| 23.12.2025 | 8,84 | 8,91 | 8,74 | 8,88 | 0,44% | 4.320,00 |
| 22.12.2025 | 8,92 | 8,99 | 8,82 | 8,84 | -0,73% | 10.997,00 |
| 19.12.2025 | 8,76 | 8,96 | 8,76 | 8,91 | 1,60% | 10.342,00 |
| 18.12.2025 | 8,51 | 8,87 | 8,50 | 8,77 | 2,85% | 19.776,00 |
| 17.12.2025 | 8,49 | 8,58 | 8,46 | 8,52 | 0,54% | 1.844,00 |
| 16.12.2025 | 8,35 | 8,65 | 8,35 | 8,48 | 1,09% | 12.219,00 |
| 15.12.2025 | 8,20 | 8,42 | 7,81 | 8,39 | 2,51% | 25.323,00 |
| 12.12.2025 | 8,11 | 8,28 | 8,11 | 8,18 | 1,00% | 14.644,00 |
| 11.12.2025 | 7,95 | 8,11 | 7,88 | 8,10 | 0,92% | 8.774,00 |
| 10.12.2025 | 8,03 | 8,05 | 7,90 | 8,03 | -0,01% | 9.125,00 |
| 09.12.2025 | 7,97 | 8,09 | 7,90 | 8,03 | 1,38% | 12.017,00 |
| 08.12.2025 | 7,63 | 7,97 | 7,60 | 7,92 | 3,98% | 12.292,00 |
| 05.12.2025 | 7,76 | 7,76 | 7,54 | 7,62 | -0,92% | 5.186,00 |