12,215€
0,80%
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 | 12,02 | 12,02 | 12,02 | 2,21% | - |
| 05.06.2025 | 11,67 | 11,76 | 11,67 | 11,76 | -0,72% | - |
| 04.06.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,55% | - |
| 03.06.2025 | 11,80 | 11,80 | 11,78 | 11,78 | -1,09% | - |
| 02.06.2025 | 11,74 | 11,91 | 11,74 | 11,91 | 1,71% | - |
| 30.05.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -0,55% | - |
| 29.05.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 0,73% | - |
| 28.05.2025 | 11,56 | 11,69 | 11,56 | 11,69 | 0,91% | - |
| 27.05.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -1,36% | - |
| 26.05.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 1,21% | - |
| 23.05.2025 | 11,96 | 11,96 | 11,61 | 11,61 | -0,73% | - |
| 22.05.2025 | 11,65 | 11,69 | 11,65 | 11,69 | -0,38% | - |
| 21.05.2025 | 11,59 | 11,77 | 11,59 | 11,74 | 1,47% | - |
| 20.05.2025 | 11,54 | 11,57 | 11,54 | 11,57 | 4,00% | - |
| 19.05.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -7,02% | - |
| 16.05.2025 | 11,95 | 11,96 | 11,95 | 11,96 | 0,59% | - |
| 15.05.2025 | 11,93 | 11,93 | 11,89 | 11,89 | -1,16% | - |
| 14.05.2025 | 11,99 | 12,03 | 11,99 | 12,03 | 1,18% | - |
| 13.05.2025 | 11,77 | 11,89 | 11,77 | 11,89 | 0,08% | - |
| 12.05.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 1,11% | - |
| 09.05.2025 | 11,59 | 11,75 | 11,59 | 11,75 | 2,75% | - |
| 08.05.2025 | 11,35 | 11,44 | 11,35 | 11,44 | 1,46% | - |
| 07.05.2025 | 11,22 | 11,27 | 11,22 | 11,27 | 0,36% | - |
| 06.05.2025 | 11,23 | 11,23 | 11,23 | 11,23 | -2,14% | - |
| 05.05.2025 | 11,16 | 11,48 | 11,16 | 11,48 | 4,99% | 50,00 |
| 02.05.2025 | 10,93 | 10,93 | 10,93 | 10,93 | -1,00% | - |
| 30.04.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -0,23% | - |
| 29.04.2025 | 11,00 | 11,07 | 11,00 | 11,07 | 1,89% | - |
| 28.04.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -0,32% | - |
| 25.04.2025 | 10,65 | 10,90 | 10,65 | 10,90 | 2,83% | 25,00 |
| 24.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 2,62% | - |
| 23.04.2025 | 10,33 | 10,33 | 10,33 | 10,33 | 1,92% | - |
| 22.04.2025 | 10,13 | 10,13 | 10,13 | 10,13 | -1,84% | - |
| 17.04.2025 | 10,37 | 10,37 | 10,32 | 10,32 | 2,03% | - |
| 16.04.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -1,84% | - |
| 15.04.2025 | 9,80 | 10,31 | 9,80 | 10,31 | 5,87% | 25,00 |
| 14.04.2025 | 9,73 | 9,73 | 9,73 | 9,73 | 0,19% | - |
| 11.04.2025 | 9,72 | 9,72 | 9,72 | 9,72 | -0,43% | - |
| 10.04.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 11,09% | - |
| 09.04.2025 | 8,94 | 8,97 | 8,78 | 8,78 | -2,25% | - |
| 08.04.2025 | 9,09 | 9,09 | 8,99 | 8,99 | 4,34% | - |
| 07.04.2025 | 8,66 | 8,66 | 8,61 | 8,61 | -16,63% | - |
| 04.04.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -5,32% | - |
| 03.04.2025 | 10,91 | 10,91 | 10,91 | 10,91 | -1,89% | - |
| 02.04.2025 | 11,25 | 11,25 | 11,12 | 11,12 | 0,00% | - |
| 01.04.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 2,30% | - |
| 31.03.2025 | 11,25 | 11,25 | 10,87 | 10,87 | -5,15% | - |
| 28.03.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,00% | - |
| 27.03.2025 | 11,52 | 11,52 | 11,46 | 11,46 | -2,47% | - |
| 26.03.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 1,91% | - |
| 25.03.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -0,86% | - |
| 24.03.2025 | 11,46 | 11,63 | 11,46 | 11,63 | 2,11% | - |
| 21.03.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -2,06% | - |
| 20.03.2025 | 11,54 | 11,63 | 11,54 | 11,63 | 0,52% | - |
| 19.03.2025 | 11,49 | 11,57 | 11,49 | 11,57 | 1,14% | - |
| 18.03.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 2,60% | - |
| 17.03.2025 | 11,07 | 11,15 | 11,07 | 11,15 | 2,39% | - |
| 14.03.2025 | 10,89 | 10,89 | 10,89 | 10,89 | -1,09% | - |
| 13.03.2025 | 11,01 | 11,01 | 11,01 | 11,01 | 0,27% | - |
| 12.03.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 1,39% | - |
| 11.03.2025 | 10,78 | 10,83 | 10,78 | 10,83 | -0,09% | - |
| 10.03.2025 | 10,96 | 10,96 | 10,84 | 10,84 | -2,08% | - |
| 07.03.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 0,27% | - |
| 06.03.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 3,56% | - |
| 05.03.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -2,11% | - |
| 04.03.2025 | 10,85 | 10,89 | 10,85 | 10,89 | -0,73% | - |
| 03.03.2025 | 10,81 | 10,97 | 10,81 | 10,97 | 2,33% | - |
| 28.02.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -1,11% | - |
| 27.02.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 1,40% | - |
| 26.02.2025 | 10,69 | 10,69 | 10,69 | 10,69 | 4,70% | - |
| 25.02.2025 | 10,21 | 10,21 | 10,21 | 10,21 | 2,46% | - |
| 24.02.2025 | 9,97 | 9,97 | 9,97 | 9,97 | 0,20% | - |
| 21.02.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -0,55% | - |
| 20.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,45% | - |
| 19.02.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 2,26% | - |
| 18.02.2025 | 9,74 | 9,74 | 9,74 | 9,74 | 2,64% | - |
| 17.02.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -0,26% | - |
| 14.02.2025 | 9,51 | 9,51 | 9,51 | 9,51 | -0,52% | - |
| 13.02.2025 | 9,66 | 9,66 | 9,56 | 9,56 | 1,86% | - |
| 12.02.2025 | 9,39 | 9,39 | 9,39 | 9,39 | -1,05% | - |
| 11.02.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -0,78% | - |
| 10.02.2025 | 9,68 | 9,68 | 9,56 | 9,56 | -2,25% | - |
| 07.02.2025 | 9,57 | 9,78 | 9,57 | 9,78 | 9,15% | 400,00 |
| 06.02.2025 | 8,96 | 8,96 | 8,96 | 8,96 | 0,45% | - |
| 05.02.2025 | 8,82 | 8,92 | 8,82 | 8,92 | 1,13% | - |
| 04.02.2025 | 8,81 | 8,82 | 8,81 | 8,82 | 2,44% | - |
| 03.02.2025 | 8,61 | 8,61 | 8,61 | 8,61 | -2,66% | - |
| 31.01.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -1,50% | - |
| 30.01.2025 | 8,98 | 8,98 | 8,98 | 8,98 | 0,79% | - |
| 29.01.2025 | 8,91 | 8,91 | 8,91 | 8,91 | 1,19% | - |
| 28.01.2025 | 8,81 | 8,81 | 8,81 | 8,81 | 1,27% | - |
| 27.01.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -0,11% | - |
| 24.01.2025 | 8,71 | 8,71 | 8,71 | 8,71 | 1,22% | - |
| 23.01.2025 | 8,60 | 8,60 | 8,60 | 8,60 | -0,06% | - |
| 22.01.2025 | 8,61 | 8,61 | 8,61 | 8,61 | -0,06% | - |
| 21.01.2025 | 8,58 | 8,61 | 8,58 | 8,61 | -0,23% | - |
| 20.01.2025 | 8,63 | 8,63 | 8,63 | 8,63 | 1,05% | - |
| 17.01.2025 | 8,54 | 8,54 | 8,54 | 8,54 | -0,06% | - |
| 16.01.2025 | 8,55 | 8,55 | 8,55 | 8,55 | 1,30% | - |
| 15.01.2025 | 8,44 | 8,44 | 8,44 | 8,44 | 0,60% | - |