17,555€
0,54%
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 |
|---|---|---|---|---|---|---|
| 06.01.2026 | 17,53 | 17,92 | 17,47 | 17,56 | 0,54% | - |
| 05.01.2026 | 17,08 | 17,59 | 17,07 | 17,46 | 2,77% | - |
| 02.01.2026 | 16,67 | 17,06 | 16,59 | 16,99 | 7,12% | - |
| 30.12.2025 | 16,29 | 16,62 | 15,86 | 15,86 | -1,34% | - |
| 29.12.2025 | 16,47 | 16,50 | 16,08 | 16,08 | -2,12% | - |
| 23.12.2025 | 16,38 | 16,45 | 16,19 | 16,42 | 0,35% | - |
| 22.12.2025 | 16,35 | 16,51 | 16,28 | 16,37 | -0,18% | - |
| 19.12.2025 | 16,27 | 16,47 | 16,25 | 16,40 | 0,80% | - |
| 18.12.2025 | 16,00 | 16,36 | 15,98 | 16,27 | 3,34% | - |
| 17.12.2025 | 15,65 | 16,05 | 15,64 | 15,74 | 0,65% | - |
| 16.12.2025 | 15,66 | 15,81 | 15,54 | 15,64 | -0,54% | - |
| 15.12.2025 | 15,53 | 15,77 | 15,50 | 15,72 | 1,65% | - |
| 12.12.2025 | 15,56 | 15,66 | 15,37 | 15,47 | -0,56% | - |
| 11.12.2025 | 15,23 | 15,56 | 15,12 | 15,56 | 1,80% | - |
| 10.12.2025 | 15,15 | 15,32 | 14,96 | 15,28 | 3,45% | - |
| 09.12.2025 | 14,98 | 15,28 | 14,77 | 14,77 | 0,20% | - |
| 08.12.2025 | 14,81 | 15,02 | 14,74 | 14,74 | 2,04% | - |
| 05.12.2025 | 15,05 | 15,17 | 14,45 | 14,45 | -1,90% | - |
| 04.12.2025 | 15,13 | 15,15 | 14,73 | 14,73 | 0,27% | - |
| 03.12.2025 | 15,20 | 15,28 | 14,69 | 14,69 | -0,71% | - |
| 02.12.2025 | 14,88 | 15,22 | 14,79 | 14,79 | 2,07% | - |
| 01.12.2025 | 14,75 | 14,94 | 14,49 | 14,49 | -1,43% | - |
| 28.11.2025 | 14,84 | 14,95 | 14,70 | 14,70 | 1,27% | - |
| 27.11.2025 | 14,80 | 14,92 | 14,52 | 14,52 | -0,21% | - |
| 26.11.2025 | 14,71 | 14,86 | 14,55 | 14,55 | 1,75% | - |
| 25.11.2025 | 14,38 | 14,67 | 14,24 | 14,30 | 1,93% | - |
| 24.11.2025 | 14,56 | 14,61 | 14,03 | 14,03 | 0,00% | - |
| 21.11.2025 | 14,14 | 14,61 | 14,03 | 14,03 | -2,54% | - |
| 20.11.2025 | 14,63 | 14,74 | 14,07 | 14,39 | 1,12% | - |
| 19.11.2025 | 14,29 | 14,54 | 14,15 | 14,23 | -0,04% | - |
| 18.11.2025 | 14,49 | 14,60 | 14,09 | 14,24 | -2,50% | - |
| 17.11.2025 | 14,71 | 14,86 | 14,60 | 14,60 | 2,03% | - |
| 14.11.2025 | 15,28 | 15,29 | 14,31 | 14,31 | -5,45% | - |
| 13.11.2025 | 15,35 | 15,57 | 15,14 | 15,14 | 1,37% | - |
| 12.11.2025 | 15,38 | 15,50 | 14,93 | 14,93 | -0,23% | - |
| 11.11.2025 | 15,24 | 15,53 | 14,97 | 14,97 | -1,42% | - |
| 10.11.2025 | 14,75 | 15,24 | 14,75 | 15,18 | 5,86% | - |
| 07.11.2025 | 14,60 | 14,93 | 14,34 | 14,34 | 0,07% | - |
| 06.11.2025 | 14,57 | 14,99 | 14,33 | 14,33 | -0,38% | - |
| 05.11.2025 | 14,53 | 14,65 | 14,30 | 14,39 | 0,45% | - |
| 04.11.2025 | 14,54 | 14,64 | 14,32 | 14,32 | -1,07% | - |
| 03.11.2025 | 14,51 | 14,82 | 14,46 | 14,48 | 2,44% | - |
| 31.10.2025 | 14,33 | 14,65 | 14,13 | 14,13 | 0,25% | - |
| 30.10.2025 | 14,33 | 14,49 | 14,10 | 14,10 | 0,21% | - |
| 29.10.2025 | 13,93 | 14,35 | 13,90 | 14,07 | 2,48% | 30,00 |
| 28.10.2025 | 13,84 | 14,00 | 13,73 | 13,73 | 0,62% | - |
| 27.10.2025 | 13,58 | 13,88 | 13,56 | 13,64 | 3,81% | - |
| 24.10.2025 | 13,33 | 13,57 | 13,14 | 13,14 | 0,57% | - |
| 23.10.2025 | 13,56 | 13,69 | 13,07 | 13,07 | -2,21% | - |
| 22.10.2025 | 13,94 | 14,07 | 13,36 | 13,36 | -4,78% | 1.200,00 |
| 21.10.2025 | 13,42 | 14,44 | 13,39 | 14,03 | 6,33% | - |
| 20.10.2025 | 13,12 | 13,50 | 13,10 | 13,20 | 3,61% | - |
| 17.10.2025 | 13,03 | 13,11 | 12,68 | 12,74 | -1,24% | - |
| 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% | - |