1,820€
3,64%
Echtzeit-Aktienkurs Banca Sistema S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Sistema S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 1,80 | 1,85 | 1,75 | 1,81 | 2,85% | - |
| 19.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 18.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,23% | - |
| 17.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 16.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,23% | - |
| 13.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,46% | - |
| 12.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -5,34% | - |
| 11.06.2025 | 1,75 | 1,84 | 1,75 | 1,84 | 3,73% | 5.599,00 |
| 10.06.2025 | 1,76 | 1,77 | 1,76 | 1,77 | -1,23% | - |
| 09.06.2025 | 1,75 | 1,79 | 1,75 | 1,79 | 2,75% | - |
| 06.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,23% | - |
| 05.06.2025 | 1,72 | 1,74 | 1,72 | 1,74 | -1,69% | - |
| 04.06.2025 | 1,75 | 1,77 | 1,75 | 1,77 | -0,90% | - |
| 03.06.2025 | 1,70 | 1,79 | 1,70 | 1,79 | 3,00% | 3.922,00 |
| 02.06.2025 | 1,69 | 1,73 | 1,69 | 1,73 | 2,85% | - |
| 30.05.2025 | 1,68 | 1,69 | 1,68 | 1,69 | -1,06% | 500,00 |
| 29.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,18% | - |
| 28.05.2025 | 1,64 | 1,76 | 1,64 | 1,76 | 6,41% | 2.000,00 |
| 27.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,97% | - |
| 26.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,59% | - |
| 23.05.2025 | 1,63 | 1,71 | 1,63 | 1,70 | 5,99% | 2.700,00 |
| 22.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,50% | - |
| 21.05.2025 | 1,58 | 1,62 | 1,58 | 1,60 | 1,01% | - |
| 20.05.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 2,73% | - |
| 19.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 16.05.2025 | 1,56 | 1,62 | 1,54 | 1,54 | -0,90% | 1.199,00 |
| 15.05.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -1,65% | - |
| 14.05.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 2,73% | - |
| 13.05.2025 | 1,52 | 1,54 | 1,52 | 1,54 | -1,29% | - |
| 12.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 09.05.2025 | 1,59 | 1,60 | 1,56 | 1,56 | -2,38% | - |
| 08.05.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 0,25% | - |
| 07.05.2025 | 1,59 | 1,60 | 1,59 | 1,59 | -4,22% | - |
| 06.05.2025 | 1,57 | 1,66 | 1,57 | 1,66 | 4,53% | 4.980,00 |
| 05.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,25% | - |
| 02.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,50% | - |
| 30.04.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -1,84% | 3.000,00 |
| 29.04.2025 | 1,56 | 1,63 | 1,56 | 1,63 | 11,19% | - |
| 28.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -5,17% | - |
| 25.04.2025 | 1,43 | 1,55 | 1,43 | 1,55 | 8,26% | 2.000,00 |
| 24.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,67% | - |
| 23.04.2025 | 1,37 | 1,50 | 1,37 | 1,50 | 10,15% | 1.000,00 |
| 22.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,44% | - |
| 17.04.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -1,13% | 1.799,00 |
| 16.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,14% | - |
| 15.04.2025 | 1,37 | 1,49 | 1,37 | 1,41 | -3,29% | 1.700,00 |
| 14.04.2025 | 1,32 | 1,46 | 1,32 | 1,46 | 8,31% | 100,00 |
| 11.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,51% | - |
| 10.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,91% | - |
| 09.04.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -4,08% | - |
| 08.04.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 7,52% | - |
| 07.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -12,60% | - |
| 04.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,56% | - |
| 03.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,77% | - |
| 02.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,02% | - |
| 01.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,16% | - |
| 31.03.2025 | 1,62 | 1,62 | 1,56 | 1,56 | -7,05% | - |
| 28.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,24% | - |
| 27.03.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -1,76% | - |
| 26.03.2025 | 1,72 | 1,72 | 1,71 | 1,71 | 0,71% | 200,00 |
| 25.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,74% | - |
| 24.03.2025 | 1,68 | 1,73 | 1,68 | 1,73 | -0,12% | - |
| 21.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,04% | - |
| 20.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,46% | - |
| 19.03.2025 | 1,74 | 1,83 | 1,74 | 1,76 | -0,79% | 100,00 |
| 18.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,26% | - |
| 17.03.2025 | 1,69 | 1,75 | 1,69 | 1,75 | 1,63% | - |
| 14.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,23% | - |
| 13.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,50% | - |
| 12.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 11.03.2025 | 1,70 | 1,76 | 1,67 | 1,67 | -1,65% | 100,00 |
| 10.03.2025 | 1,73 | 1,73 | 1,70 | 1,70 | -3,63% | - |
| 07.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 3,04% | - |
| 06.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 4,52% | - |
| 05.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -3,31% | - |
| 04.03.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -1,74% | - |
| 03.03.2025 | 1,70 | 1,72 | 1,70 | 1,72 | -4,33% | - |
| 28.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,04% | - |
| 27.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 26.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -5,03% | - |
| 25.02.2025 | 1,77 | 1,87 | 1,77 | 1,87 | 5,65% | 539,00 |
| 24.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 21.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 20.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,94% | - |
| 19.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,11% | - |
| 18.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -4,57% | - |
| 17.02.2025 | 1,79 | 1,84 | 1,79 | 1,84 | 1,43% | 120,00 |
| 14.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,11% | - |
| 13.02.2025 | 1,75 | 1,81 | 1,75 | 1,81 | 8,25% | - |
| 12.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 2,20% | - |
| 11.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,24% | - |
| 10.02.2025 | 1,56 | 1,62 | 1,56 | 1,62 | 5,07% | - |
| 07.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,18% | - |
| 06.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,20% | - |
| 05.02.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 1,49% | - |
| 04.02.2025 | 1,46 | 1,48 | 1,46 | 1,48 | -0,67% | - |
| 03.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 31.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,38% | - |
| 30.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,71% | - |
| 29.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,53% | - |