11,705€
0,34%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 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% | - |
| 02.04.2025 | 11,20 | 11,32 | 10,96 | 11,22 | -0,13% | - |
| 01.04.2025 | 11,14 | 11,32 | 11,05 | 11,24 | 0,67% | - |
| 31.03.2025 | 11,09 | 11,20 | 10,86 | 11,16 | -0,84% | - |
| 28.03.2025 | 11,45 | 11,49 | 11,20 | 11,26 | -2,47% | - |
| 27.03.2025 | 11,58 | 11,69 | 11,37 | 11,54 | -0,60% | - |
| 26.03.2025 | 11,77 | 11,83 | 11,54 | 11,61 | -1,57% | - |
| 25.03.2025 | 11,56 | 11,80 | 11,56 | 11,80 | 1,86% | 70,00 |
| 24.03.2025 | 11,54 | 11,70 | 11,51 | 11,58 | 1,45% | - |
| 21.03.2025 | 11,38 | 11,51 | 11,23 | 11,42 | 0,04% | - |
| 20.03.2025 | 11,58 | 11,66 | 11,26 | 11,41 | -1,81% | - |
| 19.03.2025 | 11,55 | 11,70 | 11,47 | 11,62 | 0,52% | - |
| 18.03.2025 | 11,40 | 11,58 | 11,38 | 11,56 | 1,40% | - |
| 17.03.2025 | 11,12 | 11,43 | 11,06 | 11,40 | 2,06% | - |
| 14.03.2025 | 10,99 | 11,19 | 10,80 | 11,17 | 3,91% | - |
| 13.03.2025 | 11,01 | 11,04 | 10,75 | 10,75 | -2,58% | - |
| 12.03.2025 | 10,89 | 11,16 | 10,78 | 11,04 | 1,66% | - |
| 11.03.2025 | 11,05 | 11,10 | 10,61 | 10,86 | -1,09% | - |
| 10.03.2025 | 11,28 | 11,35 | 10,77 | 10,98 | -3,09% | - |
| 07.03.2025 | 11,04 | 11,34 | 11,01 | 11,33 | 2,21% | - |
| 06.03.2025 | 11,10 | 11,31 | 10,99 | 11,08 | 0,27% | - |
| 05.03.2025 | 10,80 | 11,18 | 10,69 | 11,05 | 3,27% | - |
| 04.03.2025 | 10,95 | 11,02 | 10,47 | 10,70 | -2,51% | - |
| 03.03.2025 | 10,92 | 11,16 | 10,76 | 10,98 | 1,01% | - |
| 28.02.2025 | 10,78 | 10,89 | 10,75 | 10,87 | 0,28% | - |
| 27.02.2025 | 10,73 | 11,02 | 10,69 | 10,84 | 1,17% | - |
| 26.02.2025 | 10,68 | 10,79 | 10,56 | 10,71 | 0,71% | - |
| 25.02.2025 | 10,26 | 10,71 | 10,23 | 10,64 | 3,71% | - |
| 24.02.2025 | 10,10 | 10,33 | 9,98 | 10,26 | 2,65% | - |
| 21.02.2025 | 10,03 | 10,12 | 9,96 | 9,99 | -0,28% | - |
| 20.02.2025 | 10,06 | 10,18 | 9,99 | 10,02 | -0,20% | - |
| 19.02.2025 | 9,95 | 10,18 | 9,94 | 10,04 | 0,78% | - |
| 18.02.2025 | 9,77 | 9,98 | 9,75 | 9,96 | 1,79% | - |
| 17.02.2025 | 9,54 | 9,79 | 9,53 | 9,79 | 2,70% | - |
| 14.02.2025 | 9,55 | 9,64 | 9,51 | 9,53 | 0,03% | - |
| 13.02.2025 | 9,74 | 9,77 | 9,49 | 9,53 | -1,12% | - |
| 12.02.2025 | 9,47 | 9,69 | 9,46 | 9,63 | 1,72% | - |
| 11.02.2025 | 9,33 | 9,55 | 9,31 | 9,47 | 1,31% | - |
| 10.02.2025 | 9,81 | 9,82 | 9,31 | 9,35 | -4,27% | 240,00 |
| 07.02.2025 | 9,22 | 9,99 | 9,22 | 9,77 | 6,08% | - |
| 06.02.2025 | 8,93 | 9,23 | 8,93 | 9,21 | 3,31% | - |
| 05.02.2025 | 8,88 | 8,99 | 8,84 | 8,91 | -0,06% | - |
| 04.02.2025 | 8,85 | 8,93 | 8,79 | 8,92 | 1,04% | - |
| 03.02.2025 | 8,62 | 8,89 | 8,62 | 8,82 | -0,45% | - |
| 31.01.2025 | 8,92 | 8,98 | 8,84 | 8,86 | -0,64% | - |
| 30.01.2025 | 9,01 | 9,07 | 8,89 | 8,92 | -0,72% | - |
| 29.01.2025 | 8,94 | 9,02 | 8,86 | 8,99 | 1,35% | - |
| 28.01.2025 | 8,85 | 8,94 | 8,73 | 8,87 | -0,26% | - |
| 27.01.2025 | 8,73 | 8,89 | 8,70 | 8,89 | 0,49% | - |
| 24.01.2025 | 8,76 | 8,88 | 8,74 | 8,85 | 1,12% | - |
| 23.01.2025 | 8,60 | 8,75 | 8,59 | 8,75 | 1,79% | - |
| 22.01.2025 | 8,67 | 8,72 | 8,59 | 8,59 | -0,98% | 250,00 |
| 21.01.2025 | 8,64 | 8,68 | 8,57 | 8,68 | 0,06% | - |
| 20.01.2025 | 8,64 | 8,71 | 8,61 | 8,67 | 0,50% | - |
| 17.01.2025 | 8,62 | 8,68 | 8,55 | 8,63 | 0,26% | - |
| 16.01.2025 | 8,56 | 8,67 | 8,53 | 8,61 | 1,27% | - |
| 15.01.2025 | 8,48 | 8,59 | 8,43 | 8,50 | 0,26% | - |