1,544€
3,35%
Echtzeit-Aktienkurs Banca Sistema S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Sistema S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,49 | 1,49 | 1,48 | 1,49 | 0,00% | - |
| 05.11.2026 | 1,47 | 1,49 | 1,47 | 1,49 | 1,63% | - |
| 04.11.2026 | 1,46 | 1,47 | 1,46 | 1,47 | 0,68% | - |
| 03.11.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 02.11.2026 | 1,47 | 1,47 | 1,46 | 1,46 | -0,68% | - |
| 30.10.2026 | 1,49 | 1,49 | 1,47 | 1,47 | -1,61% | - |
| 29.10.2026 | 1,47 | 1,49 | 1,47 | 1,49 | 0,13% | - |
| 28.10.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,13% | - |
| 27.10.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 26.10.2026 | 1,46 | 1,49 | 1,46 | 1,49 | 0,40% | - |
| 23.10.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -3,01% | - |
| 22.10.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,53% | - |
| 21.10.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 20.10.2026 | 1,54 | 1,54 | 1,52 | 1,52 | -0,26% | - |
| 19.10.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 1,60% | - |
| 16.10.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 15.10.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 1,46% | - |
| 14.10.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -2,20% | - |
| 13.10.2026 | 1,53 | 1,54 | 1,53 | 1,54 | 3,76% | - |
| 12.10.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 09.10.2026 | 1,50 | 1,50 | 1,49 | 1,49 | 0,40% | - |
| 08.10.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 07.10.2026 | 1,51 | 1,51 | 1,48 | 1,48 | 0,27% | - |
| 06.10.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 1,23% | - |
| 05.10.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 02.10.2026 | 1,50 | 1,50 | 1,46 | 1,46 | -2,41% | - |
| 01.10.2026 | 1,51 | 1,51 | 1,50 | 1,50 | -1,06% | - |
| 30.09.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 29.09.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 28.09.2026 | 1,54 | 1,54 | 1,51 | 1,51 | -1,69% | - |
| 25.09.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,39% | - |
| 24.09.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,92% | - |
| 23.09.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,13% | - |
| 22.09.2026 | 1,54 | 1,54 | 1,53 | 1,53 | -0,52% | - |
| 21.09.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,39% | - |
| 18.09.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 17.09.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 16.09.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,19% | - |
| 15.09.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,18% | - |
| 14.09.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,39% | - |
| 11.09.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,13% | - |
| 10.09.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 09.09.2026 | 1,53 | 1,53 | 1,52 | 1,52 | -0,78% | - |
| 08.09.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,41% | - |
| 07.09.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 04.09.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,79% | - |
| 03.09.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,38% | - |
| 02.09.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 01.09.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 31.08.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,04% | - |
| 28.08.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,52% | - |
| 27.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,39% | - |
| 26.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -2,29% | - |
| 25.08.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -2,00% | - |
| 24.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 1,52% | - |
| 21.08.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 20.08.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 19.08.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 18.08.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 17.08.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 14.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 13.08.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 12.08.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 2,50% | - |
| 11.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 2,70% | - |
| 10.08.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,26% | - |
| 07.08.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,38% | - |
| 06.08.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 05.08.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,39% | - |
| 04.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,79% | - |
| 03.08.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,93% | - |
| 31.07.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 30.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 2,88% | - |
| 29.07.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,28% | - |
| 28.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,41% | - |
| 27.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,14% | - |
| 24.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -1,89% | - |
| 23.07.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,27% | - |
| 22.07.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 21.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,95% | - |
| 20.07.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,54% | - |
| 17.07.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 16.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,13% | - |
| 15.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 14.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 13.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,13% | - |
| 10.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 2,60% | - |
| 09.07.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -3,95% | - |
| 08.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,40% | - |
| 07.07.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -2,32% | - |
| 06.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -2,02% | - |
| 03.07.2026 | 1,56 | 1,58 | 1,56 | 1,58 | 2,86% | - |
| 02.07.2026 | 1,52 | 1,54 | 1,52 | 1,54 | 2,26% | - |
| 01.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 30.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -2,79% | - |
| 29.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,75% | - |
| 26.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 25.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -3,70% | - |
| 24.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -7,32% | - |
| 23.06.2026 | 1,61 | 1,75 | 1,61 | 1,75 | 6,07% | 4,00 |
| 22.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,72% | - |