16,943€
-0,16%
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 |
|---|---|---|---|---|---|---|
| 29.01.2026 | 16,83 | 17,04 | 16,71 | 16,91 | -0,38% | - |
| 28.01.2026 | 17,19 | 17,19 | 16,89 | 16,97 | 0,89% | 3.300,00 |
| 27.01.2026 | 16,82 | 16,82 | 16,82 | 16,82 | 1,54% | - |
| 26.01.2026 | 16,57 | 16,57 | 16,57 | 16,57 | -1,52% | - |
| 23.01.2026 | 16,82 | 16,82 | 16,82 | 16,82 | 0,12% | - |
| 22.01.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,18% | - |
| 21.01.2026 | 16,77 | 16,77 | 16,77 | 16,77 | -0,92% | - |
| 20.01.2026 | 17,12 | 17,12 | 16,93 | 16,93 | -0,73% | 3,00 |
| 19.01.2026 | 17,05 | 17,05 | 17,05 | 17,05 | -1,90% | - |
| 16.01.2026 | 17,38 | 17,38 | 17,38 | 17,38 | 0,32% | - |
| 15.01.2026 | 17,33 | 17,33 | 17,33 | 17,33 | 0,32% | - |
| 14.01.2026 | 17,27 | 17,27 | 17,27 | 17,27 | -0,03% | - |
| 13.01.2026 | 17,24 | 17,28 | 17,24 | 17,28 | 0,58% | 12,00 |
| 12.01.2026 | 17,18 | 17,18 | 17,18 | 17,18 | -1,26% | - |
| 09.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -0,80% | - |
| 08.01.2026 | 17,19 | 17,54 | 17,19 | 17,54 | 0,52% | 100,00 |
| 07.01.2026 | 17,45 | 17,45 | 17,45 | 17,45 | 0,32% | - |
| 06.01.2026 | 17,39 | 17,39 | 17,39 | 17,39 | 2,60% | - |
| 05.01.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -0,50% | - |
| 02.01.2026 | 16,50 | 17,04 | 16,50 | 17,04 | 5,12% | 12,00 |
| 30.12.2025 | 16,21 | 16,21 | 16,21 | 16,21 | -0,58% | - |
| 29.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,12% | - |
| 23.12.2025 | 16,32 | 16,32 | 16,28 | 16,28 | 0,43% | 100,00 |
| 22.12.2025 | 16,21 | 16,21 | 16,21 | 16,21 | -0,52% | - |
| 19.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,49% | - |
| 18.12.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -2,10% | - |
| 17.12.2025 | 15,57 | 16,40 | 15,57 | 16,40 | 4,79% | 950,00 |
| 16.12.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 1,89% | - |
| 15.12.2025 | 15,36 | 15,36 | 15,36 | 15,36 | -0,78% | - |
| 12.12.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 2,21% | - |
| 11.12.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 0,00% | - |
| 10.12.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 1,14% | - |
| 09.12.2025 | 14,98 | 14,98 | 14,98 | 14,98 | 1,56% | - |
| 08.12.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -1,73% | - |
| 05.12.2025 | 15,01 | 15,01 | 15,01 | 15,01 | -0,46% | - |
| 04.12.2025 | 15,08 | 15,08 | 15,08 | 15,08 | -0,13% | - |
| 03.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,79% | - |
| 02.12.2025 | 14,83 | 14,83 | 14,83 | 14,83 | 1,92% | - |
| 01.12.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -2,74% | - |
| 28.11.2025 | 14,83 | 14,96 | 14,83 | 14,96 | 1,60% | 133,00 |
| 27.11.2025 | 14,73 | 14,73 | 14,73 | 14,73 | 0,75% | - |
| 26.11.2025 | 14,62 | 14,62 | 14,62 | 14,62 | 1,99% | - |
| 25.11.2025 | 14,33 | 14,33 | 14,33 | 14,33 | -0,90% | - |
| 24.11.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 1,72% | - |
| 21.11.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -2,54% | - |
| 20.11.2025 | 14,59 | 14,59 | 14,59 | 14,59 | 1,96% | - |
| 19.11.2025 | 14,31 | 14,31 | 14,31 | 14,31 | -1,34% | - |
| 18.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,73% | - |
| 17.11.2025 | 14,76 | 14,76 | 14,76 | 14,76 | -2,70% | - |
| 14.11.2025 | 15,17 | 15,17 | 15,17 | 15,17 | -0,88% | - |
| 13.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,55% | - |
| 12.11.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 1,55% | - |
| 11.11.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 3,13% | - |
| 10.11.2025 | 14,69 | 14,69 | 14,69 | 14,69 | 1,07% | - |
| 07.11.2025 | 14,54 | 14,54 | 14,54 | 14,54 | 0,17% | - |
| 06.11.2025 | 14,51 | 14,51 | 14,51 | 14,51 | -0,07% | - |
| 05.11.2025 | 14,52 | 14,52 | 14,52 | 14,52 | 0,38% | - |
| 04.11.2025 | 14,47 | 14,47 | 14,47 | 14,47 | 0,00% | - |
| 03.11.2025 | 14,47 | 14,47 | 14,47 | 14,47 | 1,65% | - |
| 31.10.2025 | 14,23 | 14,23 | 14,23 | 14,23 | -0,63% | - |
| 30.10.2025 | 14,21 | 14,32 | 14,21 | 14,32 | 3,51% | - |
| 29.10.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 0,18% | - |
| 28.10.2025 | 13,81 | 13,81 | 13,81 | 13,81 | -0,14% | - |
| 27.10.2025 | 13,56 | 13,99 | 13,56 | 13,83 | 4,34% | 2.000,00 |
| 24.10.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -1,23% | - |
| 23.10.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -3,97% | - |
| 22.10.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 4,72% | - |
| 21.10.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -0,22% | - |
| 20.10.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 3,48% | - |
| 17.10.2025 | 12,93 | 12,93 | 12,93 | 12,93 | 0,86% | - |
| 16.10.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -4,22% | - |
| 15.10.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -0,41% | - |
| 14.10.2025 | 13,45 | 13,45 | 13,44 | 13,44 | -0,11% | 100,00 |
| 13.10.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -1,14% | - |
| 10.10.2025 | 13,61 | 13,61 | 13,61 | 13,61 | 0,29% | - |
| 09.10.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 2,38% | - |
| 08.10.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 1,92% | - |
| 07.10.2025 | 13,57 | 13,66 | 13,00 | 13,00 | -3,56% | 6.750,00 |
| 06.10.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 0,07% | - |
| 03.10.2025 | 13,47 | 13,47 | 13,47 | 13,47 | 0,19% | - |
| 02.10.2025 | 13,33 | 13,71 | 13,33 | 13,45 | 2,36% | 10,00 |
| 01.10.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 0,57% | - |
| 30.09.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -3,22% | - |
| 29.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,62% | - |
| 26.09.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,42% | - |
| 25.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,23% | - |
| 24.09.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 0,96% | - |
| 23.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,48% | - |
| 22.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 19.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,31% | - |
| 18.09.2025 | 12,91 | 12,96 | 12,91 | 12,96 | -1,26% | 50,00 |
| 17.09.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,30% | - |
| 16.09.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -0,75% | - |
| 15.09.2025 | 13,41 | 13,41 | 13,26 | 13,26 | 2,20% | - |
| 12.09.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -0,19% | - |
| 10.09.2025 | 12,53 | 13,30 | 12,53 | 13,00 | 5,33% | 6.780,00 |
| 09.09.2025 | 12,26 | 12,49 | 12,16 | 12,34 | 0,59% | - |
| 08.09.2025 | 12,20 | 12,34 | 12,16 | 12,27 | -0,37% | 300,00 |
| 05.09.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 2,24% | - |
| 04.09.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 0,17% | - |