Deutsche Märkte schließen in 3 Stunden 10 Minuten
DAX
17.994,34 -94,36 (-0,52%) Euro Stoxx 50
4.954,99 -34,89 (-0,70%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.340,20 +1,80 (+0,08%) EUR/USD
1,0719 +0,0018 (+0,17%) Bitcoin EUR
59.727,06 -2.500,80 (-4,02%)
Banca Sistema S.p.A. (BST.MI)
Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 01:40PM CEST. Markt geöffnet.
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | 1,4500 | 1,4500 | 1,4260 | 1,4380 | 1,4380 | 184.880 |
| 24. Apr. 2024 | 1,4400 | 1,4540 | 1,4080 | 1,4480 | 1,4480 | 365.439 |
| 23. Apr. 2024 | 1,4220 | 1,4520 | 1,4060 | 1,4400 | 1,4400 | 333.559 |
| 22. Apr. 2024 | 1,3720 | 1,4180 | 1,3720 | 1,4140 | 1,4140 | 355.036 |
| 19. Apr. 2024 | 1,3760 | 1,3760 | 1,3600 | 1,3720 | 1,3720 | 222.201 |
| 18. Apr. 2024 | 1,3760 | 1,3940 | 1,3640 | 1,3840 | 1,3840 | 208.489 |
| 17. Apr. 2024 | 1,3760 | 1,3880 | 1,3660 | 1,3720 | 1,3720 | 151.088 |
| 16. Apr. 2024 | 1,3800 | 1,3980 | 1,3560 | 1,3720 | 1,3720 | 438.906 |
| 15. Apr. 2024 | 1,4120 | 1,4120 | 1,3780 | 1,3880 | 1,3880 | 409.402 |
| 12. Apr. 2024 | 1,4240 | 1,4440 | 1,3980 | 1,4100 | 1,4100 | 273.335 |
| 11. Apr. 2024 | 1,4580 | 1,4620 | 1,4120 | 1,4300 | 1,4300 | 459.746 |
| 10. Apr. 2024 | 1,4400 | 1,4920 | 1,4400 | 1,4620 | 1,4620 | 690.966 |
| 09. Apr. 2024 | 1,5740 | 1,5740 | 1,4600 | 1,4700 | 1,4700 | 780.057 |
| 08. Apr. 2024 | 1,5420 | 1,5700 | 1,5000 | 1,5460 | 1,5460 | 981.445 |
| 05. Apr. 2024 | 1,5220 | 1,5500 | 1,4800 | 1,5380 | 1,5380 | 1.394.066 |
| 04. Apr. 2024 | 1,4600 | 1,5200 | 1,4540 | 1,5180 | 1,5180 | 1.640.063 |
| 03. Apr. 2024 | 1,3660 | 1,4600 | 1,3660 | 1,4600 | 1,4600 | 1.086.005 |
| 02. Apr. 2024 | 1,3480 | 1,3660 | 1,3440 | 1,3600 | 1,3600 | 439.652 |
| 28. März 2024 | 1,3380 | 1,3600 | 1,3340 | 1,3480 | 1,3480 | 436.697 |
| 27. März 2024 | 1,3500 | 1,3560 | 1,3300 | 1,3340 | 1,3340 | 437.965 |
| 26. März 2024 | 1,2960 | 1,3480 | 1,2960 | 1,3480 | 1,3480 | 635.098 |
| 25. März 2024 | 1,2780 | 1,2980 | 1,2780 | 1,2960 | 1,2960 | 308.716 |
| 22. März 2024 | 1,2600 | 1,2840 | 1,2480 | 1,2780 | 1,2780 | 336.396 |
| 21. März 2024 | 1,2300 | 1,2640 | 1,2220 | 1,2460 | 1,2460 | 384.532 |
| 20. März 2024 | 1,2320 | 1,2400 | 1,2180 | 1,2400 | 1,2400 | 123.345 |
| 19. März 2024 | 1,2240 | 1,2420 | 1,2200 | 1,2300 | 1,2300 | 381.150 |
| 18. März 2024 | 1,2240 | 1,2320 | 1,2080 | 1,2140 | 1,2140 | 265.860 |
| 15. März 2024 | 1,2300 | 1,2460 | 1,2300 | 1,2380 | 1,2380 | 282.451 |
| 14. März 2024 | 1,2240 | 1,2380 | 1,2140 | 1,2360 | 1,2360 | 202.936 |
| 13. März 2024 | 1,2220 | 1,2460 | 1,2200 | 1,2200 | 1,2200 | 399.802 |
| 12. März 2024 | 1,1900 | 1,2340 | 1,1900 | 1,2220 | 1,2220 | 508.009 |
| 11. März 2024 | 1,1900 | 1,1960 | 1,1740 | 1,1840 | 1,1840 | 406.706 |
| 08. März 2024 | 1,1780 | 1,2040 | 1,1700 | 1,1980 | 1,1980 | 280.151 |
| 07. März 2024 | 1,1940 | 1,1940 | 1,1720 | 1,1880 | 1,1880 | 182.201 |
| 06. März 2024 | 1,1900 | 1,1920 | 1,1820 | 1,1820 | 1,1820 | 94.839 |
| 05. März 2024 | 1,1860 | 1,2000 | 1,1860 | 1,1880 | 1,1880 | 123.868 |
| 04. März 2024 | 1,2200 | 1,2200 | 1,1880 | 1,1880 | 1,1880 | 111.335 |
| 01. März 2024 | 1,1900 | 1,1980 | 1,1860 | 1,1900 | 1,1900 | 160.717 |
| 29. Feb. 2024 | 1,2040 | 1,2080 | 1,1880 | 1,1900 | 1,1900 | 137.122 |
| 28. Feb. 2024 | 1,2320 | 1,2340 | 1,2000 | 1,2000 | 1,2000 | 104.125 |
| 27. Feb. 2024 | 1,2020 | 1,2300 | 1,2020 | 1,2300 | 1,2300 | 263.826 |
| 26. Feb. 2024 | 1,1900 | 1,2040 | 1,1780 | 1,2020 | 1,2020 | 214.239 |
| 23. Feb. 2024 | 1,1780 | 1,1840 | 1,1720 | 1,1760 | 1,1760 | 128.584 |
| 22. Feb. 2024 | 1,1800 | 1,1840 | 1,1740 | 1,1780 | 1,1780 | 76.535 |
| 21. Feb. 2024 | 1,1780 | 1,1820 | 1,1720 | 1,1760 | 1,1760 | 86.675 |
| 20. Feb. 2024 | 1,1840 | 1,1840 | 1,1720 | 1,1800 | 1,1800 | 111.436 |
| 19. Feb. 2024 | 1,1920 | 1,1920 | 1,1820 | 1,1840 | 1,1840 | 56.217 |
| 16. Feb. 2024 | 1,2020 | 1,2020 | 1,1820 | 1,1840 | 1,1840 | 113.537 |
| 15. Feb. 2024 | 1,1980 | 1,2060 | 1,1740 | 1,1800 | 1,1800 | 270.388 |
| 14. Feb. 2024 | 1,1900 | 1,1900 | 1,1680 | 1,1900 | 1,1900 | 230.942 |
| 13. Feb. 2024 | 1,2020 | 1,2020 | 1,1680 | 1,1860 | 1,1860 | 241.803 |
| 12. Feb. 2024 | 1,1840 | 1,2020 | 1,1620 | 1,2020 | 1,2020 | 320.925 |
| 09. Feb. 2024 | 1,2520 | 1,2600 | 1,1760 | 1,1960 | 1,1960 | 431.913 |
| 08. Feb. 2024 | 1,2460 | 1,2540 | 1,2400 | 1,2520 | 1,2520 | 118.947 |
| 07. Feb. 2024 | 1,2500 | 1,2640 | 1,2380 | 1,2540 | 1,2540 | 147.523 |
| 06. Feb. 2024 | 1,2700 | 1,2840 | 1,2020 | 1,2400 | 1,2400 | 209.364 |
| 05. Feb. 2024 | 1,2880 | 1,3000 | 1,2640 | 1,2640 | 1,2640 | 157.049 |
| 02. Feb. 2024 | 1,2500 | 1,3280 | 1,2500 | 1,2700 | 1,2700 | 569.097 |
| 01. Feb. 2024 | 1,2900 | 1,2940 | 1,2460 | 1,2480 | 1,2480 | 251.918 |
| 31. Jan. 2024 | 1,2600 | 1,2900 | 1,2460 | 1,2880 | 1,2880 | 282.418 |
| 30. Jan. 2024 | 1,2220 | 1,2680 | 1,2160 | 1,2500 | 1,2500 | 449.364 |
| 29. Jan. 2024 | 1,2120 | 1,2380 | 1,2080 | 1,2200 | 1,2200 | 293.025 |
| 26. Jan. 2024 | 1,2140 | 1,2200 | 1,1920 | 1,2120 | 1,2120 | 103.984 |
| 25. Jan. 2024 | 1,2080 | 1,2180 | 1,1960 | 1,2180 | 1,2180 | 124.927 |
| 24. Jan. 2024 | 1,1980 | 1,2100 | 1,1840 | 1,2100 | 1,2100 | 96.601 |
| 23. Jan. 2024 | 1,1760 | 1,1960 | 1,1760 | 1,1820 | 1,1820 | 90.641 |
| 22. Jan. 2024 | 1,1780 | 1,1840 | 1,1720 | 1,1760 | 1,1760 | 56.247 |
| 19. Jan. 2024 | 1,1700 | 1,1820 | 1,1700 | 1,1820 | 1,1820 | 56.822 |
| 18. Jan. 2024 | 1,1900 | 1,1900 | 1,1640 | 1,1760 | 1,1760 | 104.505 |
| 17. Jan. 2024 | 1,1920 | 1,1920 | 1,1560 | 1,1900 | 1,1900 | 211.170 |
| 16. Jan. 2024 | 1,1840 | 1,2000 | 1,1800 | 1,1960 | 1,1960 | 55.029 |
| 15. Jan. 2024 | 1,1940 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 37.939 |
| 12. Jan. 2024 | 1,1820 | 1,2020 | 1,1820 | 1,2000 | 1,2000 | 73.012 |
| 11. Jan. 2024 | 1,2000 | 1,2040 | 1,1800 | 1,1980 | 1,1980 | 110.290 |
| 10. Jan. 2024 | 1,2040 | 1,2200 | 1,1980 | 1,1980 | 1,1980 | 110.259 |
| 09. Jan. 2024 | 1,2040 | 1,2100 | 1,2000 | 1,2100 | 1,2100 | 47.657 |
| 08. Jan. 2024 | 1,2100 | 1,2180 | 1,1980 | 1,2180 | 1,2180 | 37.814 |
| 05. Jan. 2024 | 1,2000 | 1,2140 | 1,1940 | 1,2140 | 1,2140 | 39.986 |
| 04. Jan. 2024 | 1,2100 | 1,2100 | 1,1940 | 1,2080 | 1,2080 | 77.630 |
| 03. Jan. 2024 | 1,2240 | 1,2240 | 1,2000 | 1,2160 | 1,2160 | 62.817 |
| 02. Jan. 2024 | 1,2000 | 1,2260 | 1,2000 | 1,2260 | 1,2260 | 167.061 |
| 29. Dez. 2023 | 1,2100 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 113.017 |
| 28. Dez. 2023 | 1,2180 | 1,2180 | 1,2040 | 1,2060 | 1,2060 | 42.250 |
| 27. Dez. 2023 | 1,2060 | 1,2160 | 1,2060 | 1,2160 | 1,2160 | 69.091 |
| 22. Dez. 2023 | 1,2080 | 1,2180 | 1,2000 | 1,2040 | 1,2040 | 116.141 |
| 21. Dez. 2023 | 1,2060 | 1,2100 | 1,2040 | 1,2100 | 1,2100 | 38.814 |
| 20. Dez. 2023 | 1,2080 | 1,2100 | 1,1940 | 1,1940 | 1,1940 | 39.322 |
| 19. Dez. 2023 | 1,2140 | 1,2140 | 1,2000 | 1,2060 | 1,2060 | 77.689 |
| 18. Dez. 2023 | 1,2020 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | 49.316 |
| 15. Dez. 2023 | 1,2000 | 1,2220 | 1,1920 | 1,2000 | 1,2000 | 86.637 |
| 14. Dez. 2023 | 1,2220 | 1,2280 | 1,2020 | 1,2020 | 1,2020 | 150.669 |
| 13. Dez. 2023 | 1,2140 | 1,2300 | 1,2120 | 1,2120 | 1,2120 | 98.081 |
| 12. Dez. 2023 | 1,2300 | 1,2520 | 1,2240 | 1,2380 | 1,2380 | 127.820 |
| 11. Dez. 2023 | 1,2500 | 1,2560 | 1,2280 | 1,2280 | 1,2280 | 283.516 |
| 08. Dez. 2023 | 1,2140 | 1,2500 | 1,2120 | 1,2420 | 1,2420 | 360.412 |
| 07. Dez. 2023 | 1,2100 | 1,2180 | 1,1900 | 1,2160 | 1,2160 | 99.600 |
| 06. Dez. 2023 | 1,2000 | 1,2240 | 1,1900 | 1,2100 | 1,2100 | 280.371 |
| 05. Dez. 2023 | 1,1800 | 1,2000 | 1,1800 | 1,1820 | 1,1820 | 122.266 |
| 04. Dez. 2023 | 1,1620 | 1,1880 | 1,1620 | 1,1780 | 1,1780 | 98.095 |
| 01. Dez. 2023 | 1,1620 | 1,1780 | 1,1620 | 1,1780 | 1,1780 | 132.933 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
