15,970€
-0,93%
Echtzeit-Aktienkurs Banco di Desio e della Brianza S.p.A.
Bid:
Ask:
Aktienkurse zur Banco di Desio e della Brianza S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 16,18 | 16,70 | 15,79 | 15,97 | -1,36% | - |
| 05.11.2026 | 16,31 | 16,65 | 16,09 | 16,19 | -1,10% | - |
| 04.11.2026 | 15,45 | 16,37 | 15,41 | 16,37 | 6,16% | - |
| 03.11.2026 | 15,29 | 15,75 | 15,21 | 15,42 | 0,13% | - |
| 02.11.2026 | 15,45 | 15,56 | 15,30 | 15,40 | 0,20% | - |
| 30.10.2026 | 15,45 | 15,52 | 15,10 | 15,37 | -0,84% | - |
| 29.10.2026 | 15,55 | 15,65 | 15,21 | 15,50 | -0,39% | - |
| 28.10.2026 | 15,51 | 15,66 | 15,25 | 15,56 | 0,13% | - |
| 27.10.2026 | 15,55 | 15,68 | 15,40 | 15,54 | -0,13% | - |
| 26.10.2026 | 15,09 | 15,77 | 14,76 | 15,56 | 3,39% | - |
| 23.10.2026 | 15,53 | 15,75 | 14,98 | 15,05 | -3,40% | - |
| 22.10.2026 | 15,77 | 15,89 | 15,51 | 15,58 | -1,83% | - |
| 21.10.2026 | 15,91 | 16,05 | 15,78 | 15,87 | -0,25% | - |
| 20.10.2026 | 15,85 | 16,08 | 15,62 | 15,91 | 0,95% | - |
| 19.10.2026 | 16,73 | 16,73 | 15,76 | 15,76 | -5,23% | - |
| 16.10.2026 | 16,56 | 16,82 | 16,36 | 16,63 | 0,73% | - |
| 15.10.2026 | 16,05 | 16,51 | 15,10 | 16,51 | 2,36% | - |
| 14.10.2026 | 16,67 | 16,73 | 16,11 | 16,13 | -3,41% | - |
| 13.10.2026 | 16,59 | 16,79 | 16,53 | 16,70 | 0,66% | - |
| 12.10.2026 | 16,18 | 16,76 | 16,14 | 16,59 | 2,72% | - |
| 09.10.2026 | 16,64 | 16,84 | 16,09 | 16,15 | -2,42% | - |
| 08.10.2026 | 16,49 | 16,72 | 16,09 | 16,55 | 0,00% | - |
| 07.10.2026 | 17,01 | 17,02 | 16,35 | 16,55 | -2,93% | - |
| 06.10.2026 | 17,31 | 17,50 | 17,03 | 17,05 | -1,45% | - |
| 05.10.2026 | 16,77 | 17,34 | 16,68 | 17,30 | 2,73% | - |
| 02.10.2026 | 16,72 | 16,95 | 16,15 | 16,84 | 1,20% | - |
| 01.10.2026 | 17,89 | 17,89 | 16,45 | 16,64 | -6,31% | - |
| 30.09.2026 | 18,53 | 18,55 | 17,58 | 17,76 | -3,79% | - |
| 29.09.2026 | 18,73 | 18,74 | 18,29 | 18,46 | -1,55% | - |
| 28.09.2026 | 18,92 | 19,06 | 18,40 | 18,75 | -1,37% | - |
| 25.09.2026 | 18,74 | 19,01 | 18,51 | 19,01 | 1,71% | - |
| 24.09.2026 | 18,47 | 18,77 | 18,21 | 18,69 | 0,86% | - |
| 23.09.2026 | 19,05 | 19,15 | 18,22 | 18,53 | -2,73% | - |
| 22.09.2026 | 19,11 | 19,28 | 18,64 | 19,05 | -0,37% | - |
| 21.09.2026 | 18,32 | 19,15 | 18,05 | 19,12 | 5,40% | - |
| 18.09.2026 | 18,79 | 19,04 | 18,10 | 18,14 | -3,51% | 180,00 |
| 17.09.2026 | 18,39 | 18,87 | 18,09 | 18,80 | 2,68% | 720,00 |
| 16.09.2026 | 18,07 | 18,40 | 18,01 | 18,31 | 1,78% | - |
| 15.09.2026 | 17,72 | 18,26 | 17,51 | 17,99 | 1,58% | - |
| 14.09.2026 | 17,56 | 17,95 | 17,50 | 17,71 | 0,45% | - |
| 11.09.2026 | 17,53 | 17,83 | 17,49 | 17,63 | 1,91% | - |
| 10.09.2026 | 17,52 | 17,84 | 17,30 | 17,30 | -0,92% | - |
| 09.09.2026 | 17,24 | 17,64 | 17,08 | 17,46 | 1,51% | - |
| 08.09.2026 | 17,28 | 17,50 | 16,97 | 17,20 | -0,58% | - |
| 07.09.2026 | 17,18 | 17,42 | 17,07 | 17,30 | 0,52% | - |
| 04.09.2026 | 17,19 | 17,38 | 16,84 | 17,21 | 0,17% | - |
| 03.09.2026 | 16,97 | 17,46 | 16,93 | 17,18 | 1,36% | - |
| 02.09.2026 | 16,98 | 17,41 | 16,89 | 16,95 | -0,12% | - |
| 01.09.2026 | 17,54 | 17,85 | 16,95 | 16,97 | -2,92% | - |
| 31.08.2026 | 16,70 | 17,50 | 16,60 | 17,48 | 4,61% | - |
| 28.08.2026 | 16,86 | 17,02 | 16,64 | 16,71 | -0,89% | - |
| 27.08.2026 | 16,91 | 17,18 | 16,80 | 16,86 | 0,18% | - |
| 26.08.2026 | 16,75 | 17,03 | 16,70 | 16,83 | 0,60% | - |
| 25.08.2026 | 16,66 | 16,79 | 16,48 | 16,73 | 0,72% | - |
| 24.08.2026 | 16,51 | 16,65 | 16,34 | 16,61 | 0,42% | - |
| 21.08.2026 | 16,67 | 16,88 | 16,28 | 16,54 | -0,66% | - |
| 20.08.2026 | 16,84 | 17,16 | 16,62 | 16,65 | -1,07% | - |
| 19.08.2026 | 17,53 | 17,63 | 16,83 | 16,83 | -4,38% | - |
| 18.08.2026 | 17,66 | 17,76 | 17,45 | 17,60 | -0,40% | - |
| 17.08.2026 | 17,66 | 17,76 | 17,06 | 17,67 | -0,06% | - |
| 14.08.2026 | 17,11 | 17,68 | 17,01 | 17,68 | 3,27% | - |
| 13.08.2026 | 17,35 | 17,74 | 17,02 | 17,12 | 1,18% | - |
| 12.08.2026 | 17,42 | 17,60 | 16,92 | 16,92 | -0,47% | - |
| 11.08.2026 | 16,73 | 17,39 | 16,59 | 17,00 | 1,80% | - |
| 10.08.2026 | 16,45 | 16,70 | 16,14 | 16,70 | 1,77% | 1.015,00 |
| 07.08.2026 | 17,23 | 17,45 | 16,22 | 16,41 | -4,43% | 1.470,00 |
| 06.08.2026 | 17,94 | 18,33 | 17,17 | 17,17 | -4,19% | - |
| 05.08.2026 | 19,18 | 19,28 | 17,42 | 17,92 | -5,98% | - |
| 04.08.2026 | 18,61 | 19,25 | 18,27 | 19,06 | 2,53% | - |
| 03.08.2026 | 17,11 | 18,59 | 17,06 | 18,59 | 10,00% | - |
| 31.07.2026 | 15,99 | 17,00 | 15,95 | 16,90 | 5,89% | - |
| 30.07.2026 | 15,32 | 16,03 | 15,21 | 15,96 | 4,11% | - |
| 29.07.2026 | 15,34 | 15,70 | 15,31 | 15,33 | 1,25% | - |
| 28.07.2026 | 14,83 | 15,49 | 14,83 | 15,14 | 1,68% | - |
| 27.07.2026 | 15,07 | 15,18 | 14,83 | 14,89 | 3,12% | - |
| 24.07.2026 | 14,56 | 15,19 | 14,44 | 14,44 | -0,62% | - |
| 23.07.2026 | 14,70 | 15,00 | 14,52 | 14,53 | -3,52% | - |
| 22.07.2026 | 14,65 | 15,08 | 14,52 | 15,06 | 2,80% | 12.320,00 |
| 21.07.2026 | 14,79 | 14,99 | 14,29 | 14,65 | -0,48% | - |
| 20.07.2026 | 15,10 | 15,24 | 14,70 | 14,72 | -2,71% | - |
| 17.07.2026 | 15,06 | 15,23 | 14,67 | 15,13 | 1,68% | 10.600,00 |
| 16.07.2026 | 14,88 | 15,27 | 14,74 | 14,88 | 0,20% | 500,00 |
| 15.07.2026 | 15,06 | 15,06 | 14,74 | 14,85 | 0,61% | 175,00 |
| 14.07.2026 | 15,06 | 15,28 | 14,62 | 14,76 | -1,99% | - |
| 13.07.2026 | 14,63 | 15,31 | 14,62 | 15,06 | 1,96% | 1.435,00 |
| 10.07.2026 | 14,73 | 14,86 | 14,54 | 14,77 | 2,29% | - |
| 09.07.2026 | 14,73 | 15,03 | 14,44 | 14,44 | 0,42% | - |
| 08.07.2026 | 13,98 | 14,79 | 13,83 | 14,38 | 2,20% | - |
| 07.07.2026 | 13,93 | 14,14 | 13,66 | 14,07 | 0,21% | 540,00 |
| 06.07.2026 | 13,83 | 14,05 | 13,73 | 14,04 | 1,59% | - |
| 03.07.2026 | 13,91 | 14,01 | 13,52 | 13,82 | -0,29% | 11.440,00 |
| 02.07.2026 | 13,48 | 14,07 | 13,48 | 13,86 | 2,44% | 1.904,00 |
| 01.07.2026 | 13,30 | 13,56 | 13,04 | 13,53 | 1,88% | - |
| 30.06.2026 | 12,99 | 13,42 | 12,90 | 13,28 | 2,15% | - |
| 29.06.2026 | 12,81 | 13,35 | 12,75 | 13,00 | 1,64% | - |
| 26.06.2026 | 12,60 | 12,90 | 12,29 | 12,79 | 0,79% | - |
| 25.06.2026 | 12,52 | 12,85 | 12,52 | 12,69 | 0,87% | 672,00 |
| 24.06.2026 | 12,36 | 12,69 | 12,36 | 12,58 | 1,04% | 1.120,00 |
| 23.06.2026 | 12,07 | 12,60 | 12,07 | 12,45 | 2,05% | - |
| 22.06.2026 | 11,84 | 12,25 | 11,80 | 12,20 | 3,04% | - |