Banca Monte dei Paschi di Siena S.p.A. BMPS
MIL · Italien · Finanzen
€11,31-0,44 (-3,74 %)
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 | €11,31 | -3,74 % | €11,70 | €11,73 | €11,31 | 15,44M |
| 2026-09-30 | €11,75 | -1,38 % | €11,92 | €12,02 | €11,75 | 12,62M |
| 2026-09-29 | €11,92 | -0,35 % | €12,01 | €12,07 | €11,92 | 8,87M |
| 2026-09-28 | €11,96 | -0,07 % | €12,00 | €12,02 | €11,87 | 6,58M |
| 2026-09-25 | €11,97 | +1,27 % | €11,94 | €12,03 | €11,91 | 10,16M |
| 2026-09-24 | €11,82 | -0,66 % | €11,81 | €11,96 | €11,80 | 8,22M |
| 2026-09-23 | €11,89 | +0,37 % | €11,95 | €11,99 | €11,83 | 7,20M |
| 2026-09-22 | €11,85 | -1,09 % | €11,99 | €12,00 | €11,83 | 7,60M |
| 2026-09-21 | €11,98 | +1,84 % | €11,86 | €11,98 | €11,83 | 7,03M |
| 2026-09-18 | €11,76 | -1,56 % | €11,93 | €11,97 | €11,71 | 13,38M |
| 2026-09-17 | €11,95 | +1,34 % | €11,86 | €11,95 | €11,82 | 9,18M |
| 2026-09-16 | €11,79 | -0,14 % | €11,86 | €11,89 | €11,77 | 5,97M |
| 2026-09-15 | €11,81 | +1,53 % | €11,53 | €11,91 | €11,34 | 21,18M |
| 2026-09-14 | €11,63 | -2,91 % | €11,95 | €11,96 | €11,56 | 17,54M |
| 2026-09-11 | €11,98 | +2,46 % | €11,75 | €12,00 | €11,73 | 12,47M |
| 2026-09-10 | €11,69 | +0,55 % | €11,68 | €11,74 | €11,59 | 7,81M |
| 2026-09-09 | €11,63 | -0,17 % | €11,57 | €11,63 | €11,41 | 9,38M |
| 2026-09-08 | €11,65 | +0,33 % | €11,57 | €11,67 | €11,53 | 6,42M |
| 2026-09-07 | €11,61 | -0,05 % | €11,62 | €11,63 | €11,51 | 3,72M |
| 2026-09-04 | €11,61 | +0,33 % | €11,57 | €11,63 | €11,48 | 4,36M |
| 2026-09-03 | €11,58 | +1,60 % | €11,38 | €11,61 | €11,36 | 6,94M |
| 2026-09-02 | €11,39 | -0,18 % | €11,38 | €11,45 | €11,30 | 8,70M |
| 2026-09-01 | €11,41 | -1,37 % | €11,57 | €11,57 | €11,33 | 10,36M |
| 2026-08-31 | €11,57 | +1,51 % | €11,39 | €11,63 | €11,36 | 11,17M |
| 2026-08-28 | €11,40 | +0,26 % | €11,47 | €11,56 | €11,37 | 11,51M |
| 2026-08-27 | €11,37 | -1,98 % | €11,58 | €11,62 | €11,32 | 12,67M |
| 2026-08-26 | €11,60 | -0,62 % | €11,80 | €11,80 | €11,59 | 10,86M |
| 2026-08-25 | €11,67 | +0,48 % | €11,64 | €11,77 | €11,62 | 8,59M |
| 2026-08-24 | €11,62 | +0,38 % | €11,56 | €11,70 | €11,52 | 9,02M |
| 2026-08-21 | €11,57 | -1,30 % | €11,74 | €11,84 | €11,47 | 18,00M |
| 2026-08-20 | €11,72 | -0,34 % | €11,75 | €11,90 | €11,64 | 11,17M |
| 2026-08-19 | €11,76 | -2,19 % | €11,93 | €12,06 | €11,76 | 9,89M |
| 2026-08-18 | €12,03 | -0,07 % | €12,00 | €12,08 | €11,97 | 6,97M |
| 2026-08-17 | €12,04 | +0,03 % | €12,06 | €12,07 | €12,00 | 4,65M |
| 2026-08-14 | €12,03 | +0,70 % | €11,99 | €12,03 | €11,88 | 6,16M |
| 2026-08-13 | €11,95 | +0,29 % | €11,93 | €12,04 | €11,93 | 6,75M |
| 2026-08-12 | €11,91 | -0,27 % | €12,02 | €12,04 | €11,91 | 9,99M |
| 2026-08-11 | €11,95 | +0,20 % | €11,92 | €11,99 | €11,87 | 6,63M |
| 2026-08-10 | €11,92 | +0,18 % | €11,90 | €11,97 | €11,84 | 8,36M |
| 2026-08-07 | €11,90 | +0,19 % | €11,99 | €12,01 | €11,84 | 14,47M |
| 2026-08-06 | €11,88 | +0,05 % | €11,92 | €12,08 | €11,88 | 21,57M |
| 2026-08-05 | €11,87 | +1,64 % | €11,69 | €11,87 | €11,69 | 12,47M |
| 2026-08-04 | €11,68 | +0,90 % | €11,64 | €11,75 | €11,62 | 23,24M |
| 2026-08-03 | €11,58 | +0,07 % | €11,42 | €11,63 | €11,42 | 23,07M |
| 2026-07-31 | €11,57 | +0,14 % | €11,64 | €11,76 | €11,57 | 10,66M |
| 2026-07-30 | €11,55 | +0,63 % | €11,46 | €11,58 | €11,40 | 10,65M |
| 2026-07-29 | €11,48 | -0,69 % | €11,53 | €11,68 | €11,47 | 10,42M |
| 2026-07-28 | €11,56 | -1,87 % | €11,82 | €11,93 | €11,51 | 20,81M |
| 2026-07-27 | €11,78 | +1,34 % | €11,75 | €11,81 | €11,69 | 10,95M |
| 2026-07-24 | €11,62 | +2,14 % | €11,37 | €11,65 | €11,35 | 13,45M |
| 2026-07-23 | €11,38 | -1,96 % | €11,63 | €11,63 | €11,33 | 18,02M |
| 2026-07-22 | €11,61 | +2,40 % | €11,44 | €11,61 | €11,39 | 12,93M |
| 2026-07-21 | €11,34 | +0,78 % | €11,25 | €11,38 | €11,22 | 6,80M |
| 2026-07-20 | €11,25 | +0,70 % | €11,16 | €11,35 | €11,16 | 9,17M |
| 2026-07-17 | €11,17 | -1,85 % | €11,19 | €11,43 | €11,06 | 17,63M |
| 2026-07-16 | €11,38 | -0,78 % | €11,47 | €11,58 | €11,33 | 10,09M |
| 2026-07-15 | €11,47 | -0,19 % | €11,55 | €11,60 | €11,44 | 15,14M |
| 2026-07-14 | €11,49 | +0,70 % | €11,41 | €11,49 | €11,26 | 11,63M |
| 2026-07-13 | €11,41 | +1,28 % | €11,30 | €11,47 | €11,27 | 10,07M |
| 2026-07-10 | €11,27 | +0,54 % | €11,25 | €11,35 | €11,22 | 9,19M |
| 2026-07-09 | €11,21 | +2,15 % | €11,04 | €11,21 | €11,03 | 11,11M |
| 2026-07-08 | €10,97 | -1,38 % | €11,04 | €11,09 | €10,78 | 14,39M |
| 2026-07-07 | €11,13 | -0,66 % | €11,12 | €11,20 | €11,10 | 13,23M |
| 2026-07-06 | €11,20 | +0,50 % | €11,25 | €11,30 | €11,13 | 10,47M |
| 2026-07-03 | €11,14 | +1,85 % | €11,00 | €11,14 | €11,00 | 12,32M |
| 2026-07-02 | €10,94 | +0,64 % | €10,88 | €11,04 | €10,87 | 18,56M |
| 2026-07-01 | €10,87 | +0,07 % | €10,80 | €10,90 | €10,77 | 7,32M |
| 2026-06-30 | €10,86 | +1,23 % | €10,78 | €10,88 | €10,74 | 10,41M |
| 2026-06-29 | €10,73 | -0,78 % | €10,82 | €10,89 | €10,71 | 9,55M |
| 2026-06-26 | €10,82 | -1,24 % | €10,85 | €10,88 | €10,74 | 11,17M |
| 2026-06-25 | €10,95 | +0,59 % | €10,92 | €10,97 | €10,86 | 11,87M |
| 2026-06-24 | €10,89 | +0,81 % | €10,78 | €10,93 | €10,73 | 12,19M |
| 2026-06-23 | €10,80 | -0,59 % | €10,84 | €10,98 | €10,77 | 17,37M |
| 2026-06-22 | €10,86 | -0,88 % | €10,97 | €10,99 | €10,86 | 13,22M |
| 2026-06-19 | €10,96 | -0,33 % | €10,88 | €11,03 | €10,88 | 30,29M |
| 2026-06-18 | €11,00 | +0,38 % | €10,95 | €11,04 | €10,88 | 24,99M |
| 2026-06-17 | €10,95 | +0,04 % | €10,93 | €11,04 | €10,81 | 22,90M |
| 2026-06-16 | €10,95 | +1,52 % | €10,72 | €11,00 | €10,72 | 23,59M |
| 2026-06-15 | €10,79 | +0,65 % | €10,99 | €11,05 | €10,65 | 28,52M |
| 2026-06-12 | €10,72 | +3,94 % | €10,53 | €10,78 | €10,51 | 38,67M |
| 2026-06-11 | €10,31 | +0,33 % | €10,28 | €10,45 | €10,18 | 29,77M |
| 2026-06-10 | €10,28 | -0,91 % | €10,40 | €10,65 | €10,24 | 33,95M |
| 2026-06-09 | €10,37 | +2,63 % | €10,11 | €10,50 | €10,11 | 69,27M |
| 2026-06-08 | €10,10 | +12,96 % | €9,80 | €10,10 | €9,64 | 156,31M |
| 2026-06-05 | €8,94 | +0,82 % | €8,86 | €9,06 | €8,86 | 17,45M |
| 2026-06-04 | €8,87 | -0,26 % | €8,88 | €8,98 | €8,75 | 12,56M |
| 2026-06-03 | €8,90 | -2,13 % | €9,04 | €9,06 | €8,89 | 16,54M |
| 2026-06-02 | €9,09 | -0,08 % | €9,15 | €9,18 | €9,03 | 12,85M |
| 2026-06-01 | €9,10 | -1,43 % | €9,23 | €9,26 | €9,04 | 20,05M |
| 2026-05-29 | €9,23 | +1,18 % | €9,23 | €9,34 | €9,15 | 35,77M |