Banco di Desio e della Brianza S.p.A. BDB
MIL · Italien · Finanzen
€16,66-1,24 (-6,93 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €16,66 | -6,93 % | €17,90 | €17,90 | €16,42 | 197,80K |
| 2026-09-30 | €17,90 | -2,93 % | €18,48 | €18,52 | €17,56 | 194,87K |
| 2026-09-29 | €18,44 | -1,18 % | €18,46 | €18,82 | €18,32 | 127,32K |
| 2026-09-28 | €18,66 | -1,17 % | €18,54 | €19,06 | €18,38 | 105,99K |
| 2026-09-25 | €18,88 | +1,61 % | €18,14 | €18,94 | €18,14 | 79,32K |
| 2026-09-24 | €18,58 | +0,11 % | €18,86 | €18,86 | €18,18 | 74,26K |
| 2026-09-23 | €18,56 | -2,11 % | €18,96 | €19,18 | €18,22 | 153,67K |
| 2026-09-22 | €18,96 | -0,52 % | €19,00 | €19,30 | €18,62 | 140,67K |
| 2026-09-21 | €19,06 | +5,42 % | €18,20 | €19,12 | €18,02 | 140,68K |
| 2026-09-18 | €18,08 | -4,03 % | €18,90 | €19,02 | €18,08 | 1,32M |
| 2026-09-17 | €18,84 | +2,84 % | €18,00 | €18,90 | €18,00 | 174,70K |
| 2026-09-16 | €18,32 | +1,89 % | €18,20 | €18,40 | €17,98 | 107,16K |
| 2026-09-15 | €17,98 | +1,58 % | €17,84 | €18,26 | €17,52 | 182,98K |
| 2026-09-14 | €17,70 | +0,34 % | €17,80 | €17,96 | €17,50 | 122,79K |
| 2026-09-11 | €17,64 | +0,92 % | €17,40 | €17,82 | €17,40 | 69,97K |
| 2026-09-10 | €17,48 | -0,11 % | €17,70 | €17,90 | €17,40 | 131,98K |
| 2026-09-09 | €17,50 | +1,16 % | €17,12 | €17,66 | €17,08 | 129,17K |
| 2026-09-08 | €17,30 | -0,12 % | €17,10 | €17,50 | €16,96 | 97,44K |
| 2026-09-07 | €17,32 | +0,70 % | €17,00 | €17,38 | €17,00 | 66,57K |
| 2026-09-04 | €17,20 | +0,12 % | €17,10 | €17,38 | €16,54 | 83,61K |
| 2026-09-03 | €17,18 | +1,42 % | €16,94 | €17,48 | €16,94 | 98,97K |
| 2026-09-02 | €16,94 | -0,59 % | €17,12 | €17,44 | €16,82 | 123,43K |
| 2026-09-01 | €17,04 | -2,63 % | €17,54 | €17,88 | €17,04 | 226,05K |
| 2026-08-31 | €17,50 | +4,67 % | €16,70 | €17,50 | €16,60 | 367,30K |
| 2026-08-28 | €16,72 | -0,59 % | €16,82 | €17,02 | €16,66 | 83,93K |
| 2026-08-27 | €16,82 | -0,12 % | €16,78 | €17,20 | €16,78 | 105,56K |
| 2026-08-26 | €16,84 | +0,72 % | €16,88 | €17,04 | €16,70 | 139,06K |
| 2026-08-25 | €16,72 | +0,84 % | €16,58 | €16,80 | €16,56 | 58,44K |
| 2026-08-24 | €16,58 | +0,24 % | €16,78 | €16,78 | €16,30 | 68,71K |
| 2026-08-21 | €16,54 | -0,60 % | €16,62 | €16,92 | €16,18 | 72,04K |
| 2026-08-20 | €16,64 | -1,19 % | €17,24 | €17,24 | €16,64 | 105,30K |
| 2026-08-19 | €16,84 | -4,10 % | €17,68 | €17,68 | €16,84 | 141,52K |
| 2026-08-18 | €17,56 | -0,79 % | €17,70 | €17,76 | €17,44 | 70,26K |
| 2026-08-17 | €17,70 | +2,08 % | €17,48 | €17,78 | €17,02 | 140,60K |
| 2026-08-14 | €17,34 | +1,52 % | €17,20 | €17,48 | €17,00 | 69,79K |
| 2026-08-13 | €17,08 | -1,04 % | €17,40 | €17,76 | €17,02 | 154,85K |
| 2026-08-12 | €17,26 | -0,80 % | €17,42 | €17,66 | €17,14 | 116,58K |
| 2026-08-11 | €17,40 | +4,19 % | €16,90 | €17,40 | €16,56 | 145,67K |
| 2026-08-10 | €16,70 | +1,71 % | €16,50 | €16,70 | €16,14 | 152,08K |
| 2026-08-07 | €16,42 | -4,65 % | €17,52 | €17,52 | €16,20 | 315,61K |
| 2026-08-06 | €17,22 | -3,91 % | €18,08 | €18,40 | €17,22 | 290,41K |
| 2026-08-05 | €17,92 | -5,88 % | €19,10 | €19,20 | €17,42 | 528,56K |
| 2026-08-04 | €19,04 | +2,59 % | €18,86 | €19,26 | €18,24 | 423,80K |
| 2026-08-03 | €18,56 | +9,82 % | €17,06 | €18,58 | €17,06 | 442,50K |
| 2026-07-31 | €16,90 | +6,29 % | €16,00 | €17,00 | €15,90 | 310,67K |
| 2026-07-30 | €15,90 | +3,38 % | €15,70 | €16,04 | €15,20 | 108,10K |
| 2026-07-29 | €15,38 | -0,39 % | €15,50 | €15,70 | €15,30 | 129,68K |
| 2026-07-28 | €15,44 | +3,76 % | €14,88 | €15,50 | €14,80 | 218,22K |
| 2026-07-27 | €14,88 | +0,68 % | €14,88 | €15,18 | €14,80 | 167,40K |
| 2026-07-24 | €14,78 | +1,65 % | €14,66 | €15,20 | €14,64 | 210,04K |
| 2026-07-23 | €14,54 | -3,58 % | €15,10 | €15,10 | €14,52 | 200,10K |
| 2026-07-22 | €15,08 | +3,86 % | €14,54 | €15,08 | €14,50 | 200,69K |
| 2026-07-21 | €14,52 | -1,89 % | €14,84 | €15,02 | €14,26 | 193,69K |
| 2026-07-20 | €14,80 | -1,86 % | €15,10 | €15,24 | €14,80 | 154,74K |
| 2026-07-17 | €15,08 | -0,92 % | €15,10 | €15,16 | €14,68 | 134,65K |
| 2026-07-16 | €15,22 | +2,15 % | €15,00 | €15,22 | €14,72 | 157,61K |
| 2026-07-15 | €14,90 | -1,19 % | €15,02 | €15,06 | €14,76 | 122,04K |
| 2026-07-14 | €15,08 | 0,00 % | €14,92 | €15,14 | €14,60 | 202,19K |
| 2026-07-13 | €15,08 | +2,31 % | €14,82 | €15,30 | €14,82 | 245,58K |
| 2026-07-10 | €14,74 | -0,14 % | €14,70 | €14,86 | €14,46 | 127,39K |
| 2026-07-09 | €14,76 | +1,23 % | €14,80 | €15,04 | €14,48 | 210,13K |
| 2026-07-08 | €14,58 | +3,11 % | €14,00 | €14,80 | €13,80 | 201,31K |
| 2026-07-07 | €14,14 | +1,00 % | €13,98 | €14,14 | €13,80 | 176,91K |
| 2026-07-06 | €14,00 | +1,30 % | €13,80 | €14,04 | €13,76 | 162,79K |
| 2026-07-03 | €13,82 | -0,43 % | €13,82 | €13,90 | €13,54 | 158,41K |
| 2026-07-02 | €13,88 | +2,36 % | €13,66 | €13,88 | €13,56 | 230,43K |
| 2026-07-01 | €13,56 | +2,11 % | €13,32 | €13,58 | €13,02 | 173,21K |
| 2026-06-30 | €13,28 | +2,47 % | €12,94 | €13,42 | €12,86 | 240,58K |
| 2026-06-29 | €12,96 | +0,62 % | €12,80 | €13,38 | €12,62 | 213,02K |
| 2026-06-26 | €12,88 | +1,42 % | €12,80 | €12,92 | €12,28 | 168,30K |
| 2026-06-25 | €12,70 | +0,79 % | €12,66 | €12,80 | €12,58 | 159,39K |
| 2026-06-24 | €12,60 | +0,48 % | €12,74 | €12,74 | €12,38 | 179,86K |
| 2026-06-23 | €12,54 | +2,28 % | €12,10 | €12,64 | €12,10 | 205,99K |
| 2026-06-22 | €12,26 | +3,37 % | €11,84 | €12,26 | €11,74 | 166,65K |
| 2026-06-19 | €11,86 | +0,34 % | €11,82 | €11,96 | €11,66 | 59,75K |
| 2026-06-18 | €11,82 | -0,67 % | €11,94 | €11,96 | €11,74 | 67,01K |
| 2026-06-17 | €11,90 | +3,30 % | €11,54 | €11,94 | €11,54 | 164,55K |
| 2026-06-16 | €11,52 | -0,17 % | €11,74 | €11,74 | €11,42 | 135,75K |
| 2026-06-15 | €11,54 | +3,59 % | €11,26 | €11,72 | €11,18 | 301,14K |
| 2026-06-12 | €11,14 | +5,89 % | €10,66 | €11,14 | €10,60 | 224,99K |
| 2026-06-11 | €10,52 | +1,15 % | €10,44 | €10,60 | €10,36 | 110,47K |
| 2026-06-10 | €10,40 | +4,52 % | €10,12 | €10,54 | €10,10 | 311,55K |
| 2026-06-09 | €9,95 | +3,11 % | €9,60 | €10,14 | €9,60 | 199,63K |
| 2026-06-08 | €9,65 | +1,26 % | €9,56 | €9,95 | €9,40 | 204,47K |
| 2026-06-05 | €9,53 | +0,42 % | €9,48 | €9,76 | €9,38 | 273,69K |
| 2026-06-04 | €9,49 | +1,71 % | €9,12 | €9,58 | €9,12 | 228,06K |
| 2026-06-03 | €9,33 | +3,21 % | €9,12 | €9,45 | €8,98 | 163,79K |
| 2026-06-02 | €9,04 | -0,99 % | €8,93 | €9,13 | €8,91 | 42,82K |
| 2026-06-01 | €9,13 | -1,40 % | €9,35 | €9,35 | €9,03 | 43,11K |
| 2026-05-29 | €9,26 | +0,98 % | €9,17 | €9,29 | €9,10 | 141,97K |