12,685€
2,80%
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 |
|---|---|---|---|---|---|---|
| 25.08.2025 | 12,66 | 12,80 | 12,58 | 12,69 | 0,12% | - |
| 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% | - |
| 29.05.2025 | 11,85 | 11,89 | 11,70 | 11,76 | 0,45% | - |
| 28.05.2025 | 11,61 | 11,81 | 11,59 | 11,71 | 0,58% | - |
| 27.05.2025 | 11,63 | 11,68 | 11,53 | 11,64 | -0,10% | - |
| 26.05.2025 | 11,81 | 11,85 | 11,61 | 11,65 | 0,28% | - |
| 23.05.2025 | 12,02 | 12,13 | 11,29 | 11,62 | -3,37% | - |
| 22.05.2025 | 11,67 | 12,07 | 11,65 | 12,02 | 3,20% | - |
| 21.05.2025 | 11,59 | 11,83 | 11,56 | 11,65 | 0,17% | - |
| 20.05.2025 | 11,55 | 11,65 | 11,50 | 11,63 | 0,35% | - |
| 19.05.2025 | 11,22 | 11,65 | 11,22 | 11,59 | -3,30% | - |
| 16.05.2025 | 11,98 | 12,05 | 11,86 | 11,99 | 0,08% | - |
| 15.05.2025 | 11,98 | 12,05 | 11,89 | 11,98 | -0,46% | - |
| 14.05.2025 | 11,98 | 12,14 | 11,94 | 12,03 | 0,43% | - |
| 13.05.2025 | 11,82 | 12,02 | 11,71 | 11,98 | 0,82% | - |
| 12.05.2025 | 12,00 | 12,15 | 11,70 | 11,88 | 0,13% | - |
| 09.05.2025 | 11,62 | 11,87 | 11,59 | 11,87 | 1,95% | - |
| 08.05.2025 | 11,35 | 11,81 | 11,34 | 11,64 | 2,65% | - |
| 07.05.2025 | 11,27 | 11,43 | 11,21 | 11,34 | 0,89% | - |
| 06.05.2025 | 11,26 | 11,36 | 11,03 | 11,24 | -0,39% | - |
| 05.05.2025 | 11,16 | 11,32 | 11,10 | 11,28 | 0,82% | - |
| 02.05.2025 | 11,09 | 11,20 | 10,98 | 11,19 | 1,59% | - |
| 30.04.2025 | 10,82 | 11,02 | 10,78 | 11,02 | -0,84% | - |
| 29.04.2025 | 11,01 | 11,12 | 10,96 | 11,11 | 0,77% | - |
| 28.04.2025 | 10,84 | 11,13 | 10,84 | 11,02 | 1,04% | - |
| 25.04.2025 | 10,70 | 10,92 | 10,68 | 10,91 | 2,15% | - |
| 24.04.2025 | 10,51 | 10,74 | 10,49 | 10,68 | 1,30% | - |
| 23.04.2025 | 10,43 | 10,57 | 10,30 | 10,54 | 2,36% | - |
| 22.04.2025 | 10,09 | 10,40 | 10,09 | 10,30 | 0,18% | - |
| 17.04.2025 | 10,35 | 10,42 | 10,13 | 10,28 | 0,72% | - |
| 16.04.2025 | 9,93 | 10,40 | 9,93 | 10,21 | 0,71% | - |
| 15.04.2025 | 9,82 | 10,22 | 9,82 | 10,14 | 3,02% | - |
| 14.04.2025 | 9,86 | 9,91 | 9,71 | 9,84 | 0,19% | - |
| 11.04.2025 | 9,72 | 9,87 | 9,30 | 9,82 | 1,76% | - |
| 10.04.2025 | 10,00 | 10,48 | 9,34 | 9,65 | -2,66% | - |
| 09.04.2025 | 8,74 | 10,07 | 8,72 | 9,91 | 12,80% | - |
| 08.04.2025 | 9,18 | 9,43 | 8,63 | 8,79 | -1,84% | - |
| 07.04.2025 | 8,85 | 9,41 | 8,28 | 8,95 | -2,33% | - |
| 04.04.2025 | 10,38 | 10,42 | 9,11 | 9,17 | -11,76% | - |
| 03.04.2025 | 10,79 | 10,90 | 10,37 | 10,39 | -7,40% | - |