12,895€
-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 | 12,92 | 13,21 | 12,83 | 12,90 | -1,94% | - |
| 15.10.2025 | 13,51 | 13,53 | 12,80 | 13,15 | 0,57% | - |
| 14.10.2025 | 13,36 | 13,48 | 13,08 | 13,08 | -0,46% | - |
| 13.10.2025 | 13,47 | 13,67 | 13,14 | 13,14 | -1,54% | - |
| 10.10.2025 | 13,70 | 13,79 | 13,23 | 13,34 | -0,89% | - |
| 09.10.2025 | 13,57 | 13,74 | 13,46 | 13,46 | 0,98% | - |
| 08.10.2025 | 13,45 | 13,76 | 13,33 | 13,33 | 0,87% | - |
| 07.10.2025 | 13,65 | 13,67 | 13,22 | 13,22 | -1,56% | - |
| 06.10.2025 | 13,55 | 13,76 | 13,42 | 13,43 | 1,74% | - |
| 03.10.2025 | 13,59 | 13,72 | 13,20 | 13,20 | -0,34% | - |
| 02.10.2025 | 13,52 | 13,72 | 13,24 | 13,24 | 0,68% | - |
| 01.10.2025 | 13,19 | 13,51 | 12,96 | 13,15 | 1,47% | - |
| 30.09.2025 | 13,18 | 13,27 | 12,96 | 12,96 | -1,14% | - |
| 29.09.2025 | 13,49 | 13,55 | 13,11 | 13,11 | -1,43% | - |
| 26.09.2025 | 13,23 | 13,55 | 13,23 | 13,30 | 2,47% | - |
| 25.09.2025 | 13,17 | 13,26 | 12,98 | 12,98 | -0,31% | - |
| 24.09.2025 | 13,16 | 13,24 | 13,02 | 13,02 | -0,27% | - |
| 23.09.2025 | 13,24 | 13,33 | 13,06 | 13,06 | 0,50% | - |
| 22.09.2025 | 13,23 | 13,31 | 12,99 | 12,99 | -0,23% | - |
| 19.09.2025 | 12,99 | 13,27 | 12,99 | 13,02 | 1,13% | - |
| 18.09.2025 | 13,01 | 13,15 | 12,78 | 12,88 | -2,31% | - |
| 17.09.2025 | 13,16 | 13,23 | 12,81 | 13,18 | 1,46% | 76,00 |
| 16.09.2025 | 13,30 | 13,34 | 12,99 | 12,99 | 0,39% | - |
| 15.09.2025 | 13,05 | 13,61 | 12,94 | 12,94 | 1,13% | - |
| 12.09.2025 | 12,93 | 13,04 | 12,80 | 12,80 | 0,67% | - |
| 11.09.2025 | 12,74 | 12,93 | 12,67 | 12,71 | 1,11% | - |
| 10.09.2025 | 12,64 | 12,79 | 12,50 | 12,57 | 0,30% | - |
| 09.09.2025 | 12,22 | 12,54 | 12,21 | 12,53 | 2,49% | - |
| 08.09.2025 | 12,15 | 12,28 | 12,11 | 12,23 | 3,50% | - |
| 05.09.2025 | 12,30 | 12,32 | 11,82 | 11,82 | -3,71% | - |
| 04.09.2025 | 12,13 | 12,34 | 12,07 | 12,27 | 4,07% | - |
| 03.09.2025 | 12,13 | 12,17 | 11,79 | 11,79 | -0,42% | - |
| 02.09.2025 | 12,37 | 12,42 | 11,84 | 11,84 | -2,23% | - |
| 01.09.2025 | 12,36 | 12,49 | 12,11 | 12,11 | -0,21% | - |
| 29.08.2025 | 12,33 | 12,36 | 12,14 | 12,14 | -1,72% | - |
| 28.08.2025 | 12,19 | 12,37 | 12,14 | 12,35 | 1,25% | - |
| 27.08.2025 | 12,43 | 12,48 | 12,00 | 12,20 | -1,95% | - |
| 26.08.2025 | 12,66 | 12,73 | 12,35 | 12,44 | -2,10% | - |
| 25.08.2025 | 12,66 | 12,80 | 12,58 | 12,71 | 0,25% | - |
| 22.08.2025 | 12,62 | 12,75 | 12,59 | 12,67 | 0,24% | - |
| 21.08.2025 | 12,50 | 12,67 | 12,45 | 12,64 | 1,04% | - |
| 20.08.2025 | 12,47 | 12,52 | 12,36 | 12,51 | 0,18% | - |
| 19.08.2025 | 12,46 | 12,57 | 12,43 | 12,49 | 0,20% | - |
| 18.08.2025 | 12,51 | 12,64 | 12,36 | 12,47 | -0,28% | - |
| 15.08.2025 | 12,59 | 12,61 | 12,47 | 12,50 | -0,62% | - |
| 14.08.2025 | 12,61 | 12,73 | 12,52 | 12,58 | -0,65% | - |
| 13.08.2025 | 12,23 | 12,69 | 12,21 | 12,66 | 3,62% | - |
| 12.08.2025 | 12,01 | 12,23 | 11,93 | 12,22 | 1,92% | 253,00 |
| 11.08.2025 | 11,99 | 12,07 | 11,84 | 11,99 | 0,04% | - |
| 08.08.2025 | 11,88 | 12,01 | 11,86 | 11,98 | 0,84% | - |
| 07.08.2025 | 11,97 | 12,11 | 11,76 | 11,88 | -0,06% | - |
| 06.08.2025 | 11,75 | 11,94 | 11,65 | 11,89 | 1,75% | - |
| 05.08.2025 | 11,82 | 12,01 | 11,59 | 11,69 | -0,81% | - |
| 04.08.2025 | 11,61 | 11,93 | 11,58 | 11,78 | 2,08% | - |
| 01.08.2025 | 12,12 | 12,13 | 11,45 | 11,54 | -5,36% | - |
| 31.07.2025 | 12,44 | 12,59 | 12,15 | 12,19 | -1,85% | - |
| 30.07.2025 | 12,21 | 12,50 | 12,16 | 12,42 | 1,79% | - |
| 29.07.2025 | 11,93 | 12,25 | 11,84 | 12,21 | 2,91% | - |
| 28.07.2025 | 12,08 | 12,12 | 11,81 | 11,86 | -0,85% | - |
| 25.07.2025 | 11,85 | 11,99 | 11,73 | 11,96 | 1,03% | - |
| 24.07.2025 | 12,37 | 12,38 | 11,39 | 11,84 | -4,30% | - |
| 23.07.2025 | 12,20 | 12,38 | 11,99 | 12,37 | 2,63% | - |
| 22.07.2025 | 11,83 | 12,07 | 11,78 | 12,06 | 1,90% | - |
| 21.07.2025 | 11,97 | 12,00 | 11,74 | 11,83 | -1,21% | - |
| 18.07.2025 | 11,83 | 12,08 | 11,83 | 11,98 | 1,34% | - |
| 17.07.2025 | 12,12 | 12,12 | 11,69 | 11,82 | -2,34% | - |
| 16.07.2025 | 12,10 | 12,15 | 12,00 | 12,10 | -0,12% | - |
| 15.07.2025 | 12,32 | 12,50 | 11,92 | 12,12 | -1,69% | - |
| 14.07.2025 | 11,48 | 12,33 | 11,46 | 12,32 | 6,42% | - |
| 11.07.2025 | 11,76 | 11,79 | 11,41 | 11,58 | -1,97% | - |
| 10.07.2025 | 12,00 | 12,04 | 11,79 | 11,81 | -1,84% | - |
| 09.07.2025 | 11,93 | 12,09 | 11,85 | 12,04 | 0,84% | - |
| 08.07.2025 | 11,94 | 12,04 | 11,84 | 11,94 | 0,46% | - |
| 07.07.2025 | 11,78 | 11,97 | 11,71 | 11,88 | 1,43% | - |
| 04.07.2025 | 11,82 | 11,97 | 11,63 | 11,71 | 0,60% | - |
| 03.07.2025 | 11,59 | 11,67 | 11,43 | 11,64 | 0,60% | - |
| 02.07.2025 | 11,47 | 11,61 | 11,40 | 11,57 | 1,31% | - |
| 01.07.2025 | 11,74 | 11,74 | 11,38 | 11,42 | -2,68% | - |
| 30.06.2025 | 11,62 | 11,74 | 11,48 | 11,74 | 1,00% | - |
| 27.06.2025 | 11,61 | 11,66 | 11,35 | 11,62 | 0,30% | - |
| 26.06.2025 | 11,63 | 11,65 | 11,41 | 11,59 | -0,16% | - |
| 25.06.2025 | 11,74 | 11,76 | 11,47 | 11,61 | -1,22% | - |
| 24.06.2025 | 11,66 | 11,76 | 11,57 | 11,75 | 2,22% | - |
| 23.06.2025 | 11,60 | 11,61 | 11,27 | 11,49 | -1,25% | - |
| 20.06.2025 | 11,59 | 11,70 | 11,47 | 11,64 | 1,24% | - |
| 19.06.2025 | 11,59 | 11,64 | 11,41 | 11,50 | -1,48% | - |
| 18.06.2025 | 11,48 | 11,70 | 11,48 | 11,67 | 1,88% | - |
| 17.06.2025 | 11,63 | 11,69 | 11,36 | 11,45 | -1,93% | - |
| 16.06.2025 | 11,54 | 11,77 | 11,54 | 11,68 | 1,46% | - |
| 13.06.2025 | 11,54 | 11,59 | 11,34 | 11,51 | -2,07% | - |
| 12.06.2025 | 11,66 | 11,85 | 11,58 | 11,75 | 0,28% | - |
| 11.06.2025 | 11,84 | 11,90 | 11,66 | 11,72 | -1,18% | - |
| 10.06.2025 | 12,17 | 12,19 | 11,80 | 11,86 | -2,41% | - |
| 09.06.2025 | 12,16 | 12,27 | 12,06 | 12,15 | -0,08% | - |
| 06.06.2025 | 12,02 | 12,20 | 11,95 | 12,16 | 1,50% | - |
| 05.06.2025 | 11,71 | 12,05 | 11,70 | 11,98 | 2,26% | - |
| 04.06.2025 | 11,84 | 11,86 | 11,67 | 11,72 | -0,76% | - |
| 03.06.2025 | 11,85 | 11,87 | 11,57 | 11,81 | -0,73% | - |
| 02.06.2025 | 11,78 | 12,02 | 11,69 | 11,90 | 0,31% | - |
| 30.05.2025 | 11,77 | 11,93 | 11,70 | 11,86 | 0,85% | - |