Weshalb die Banca Monte Dei Paschi-Aktie
ein D-Rating hat,
erfahren Sie im Performance-Check
vom 23. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
22.07.2025 |
6,95 6,99 |
7,03 6,95 |
6,95 | 6,99 |
15.427 0,95% |
0,95% |
21.07.2025 |
7,03 6,93 |
7,03 6,92 |
6,92 | 6,93 |
37.381 -1,09% |
-1,09% |
18.07.2025 |
6,95 7,00 |
7,00 6,95 |
6,95 | 7,00 |
700 0,53% |
0,53% |
17.07.2025 |
6,98 6,97 |
6,98 6,95 |
6,95 | 6,97 |
9.051 0,53% |
0,53% |
16.07.2025 |
6,91 6,93 |
6,93 6,91 |
6,91 | 6,93 |
22.170 -0,19% |
-0,19% |
15.07.2025 |
7,00 6,94 |
7,07 6,94 |
6,94 | 6,94 |
16.997 -1,36% |
-1,36% |
14.07.2025 |
6,92 7,04 |
7,04 6,80 |
6,80 | 7,04 |
169.370 1,68% |
1,68% |
11.07.2025 |
7,02 6,92 |
7,02 6,89 |
6,89 | 6,92 |
16.451 -1,52% |
-1,52% |
10.07.2025 |
7,23 7,03 |
7,23 7,03 |
7,03 | 7,03 |
6.167 -2,81% |
-2,81% |
09.07.2025 |
7,11 7,23 |
7,23 7,11 |
7,11 | 7,23 |
152.958 2,15% |
2,15% |
08.07.2025 |
7,04 7,08 |
7,13 7,04 |
7,04 | 7,08 |
10.580 1,52% |
1,52% |
07.07.2025 |
6,90 6,98 |
6,98 6,90 |
6,90 | 6,98 |
7.658 1,38% |
1,38% |
04.07.2025 |
7,10 6,88 |
7,10 6,88 |
6,88 | 6,88 |
16.623 -2,26% |
-2,26% |
03.07.2025 |
6,99 7,04 |
7,04 6,93 |
6,93 | 7,04 |
2.112 0,56% |
0,56% |
02.07.2025 |
7,06 7,00 |
7,08 6,99 |
6,99 | 7,00 |
8.832 -0,98% |
-0,98% |
01.07.2025 |
7,23 7,07 |
7,23 7,07 |
7,07 | 7,07 |
5.672 -0,37% |
-0,37% |
30.06.2025 |
7,15 7,10 |
7,15 7,05 |
7,05 | 7,10 |
11.698 0,06% |
0,06% |
27.06.2025 |
7,25 7,09 |
7,25 7,03 |
7,03 | 7,09 |
4.937 -3,39% |
-3,39% |
26.06.2025 |
7,34 7,34 |
7,34 7,34 |
7,34 | 7,34 |
0 -0,77% |
-0,77% |
25.06.2025 |
7,38 7,40 |
7,40 7,38 |
7,38 | 7,40 |
2.212 -0,27% |
-0,27% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
144.310 155.172 |
155.172 139.655 |
139.655 | 155.172 | 7,53% |
Februar |
155.172 139.655 |
152.068 139.655 |
139.655 | 139.655 | -10,00% |
März |
139.655 125.689 |
139.965 107.069 |
107.069 | 125.689 | -10,00% |
April |
125.689 124.137 |
127.862 117.931 |
117.931 | 124.137 | -1,23% |
Mai |
124.137 134.844 |
137.917 124.137 |
124.137 | 134.844 | 8,62% |
Juni |
134.844 126.310 |
138.258 122.896 |
122.896 | 126.310 | -6,33% |
Juli |
126.310 121.189 |
128.017 109.241 |
109.241 | 121.189 | -4,05% |
August |
121.189 116.068 |
128.017 114.361 |
114.361 | 116.068 | -4,23% |
September |
116.068 97.293 |
117.092 88.758 |
88.758 | 97.293 | -16,18% |
Oktober |
97.292,56 92.171,94 |
98.999,44 87.051,25 |
87.051,25 | 92.171,94 | -5,26% |
November |
92.172 100.706 |
110.948 92.172 |
92.172 | 100.706 | 9,26% |
Dezember |
100.706 92.172 |
102.413 85.344 |
85.344 | 92.172 | -8,47% |
99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
6,78 6,93 |
8,43 5,83 |
5,83 | 6,93 | 2,21% |
2024 |
3,05 6,78 |
6,97 3,05 |
3,05 | 6,78 | 122,30% |
2023 |
1,92 3,05 |
3,38 1,85 |
1,85 | 3,05 | 58,85% |
2022 |
18,50 1,92 |
21,33 1,64 |
1,64 | 1,92 | -89,62% |
2021 |
21,69 18,50 |
30,05 16,67 |
16,67 | 18,50 | -14,71% |
2020 |
29,38 21,69 |
42,51 19,61 |
19,61 | 21,69 | -26,17% |
2019 |
31,02 29,38 |
35,84 19,40 |
19,40 | 29,38 | -5,29% |
2018 |
81,51 31,02 |
84,18 25,59 |
25,59 | 31,02 | -61,94% |
2017 |
327,77 81,51 |
327,77 69,43 |
69,43 | 81,51 | -75,13% |
2016 |
2.600,46 327,77 |
2.600,46 322,54 |
322,54 | 327,77 | -87,40% |
2015 |
4.010,57 2.600,46 |
5.392,64 2.440,01 |
2.440,01 | 2.600,46 | -35,16% |
2014 |
9.431,21 4.010,57 |
22.554,15 3.917,30 |
3.917,30 | 4.010,57 | -57,48% |
2013 |
11.815,50 9.431,21 |
16.107,23 8.000,63 |
8.000,63 | 9.431,21 | -20,18% |
2012 |
13.246,08 11.815,50 |
23.207,14 7.947,65 |
7.947,65 | 11.815,50 | -10,80% |
2011 |
38.325,41 13.246,08 |
45.130,84 11.603,57 |
11.603,57 | 13.246,08 | -65,44% |
2010 |
53.279,48 38.325,41 |
59.547,67 36.624,05 |
36.624,05 | 38.325,41 | -28,07% |
2009 |
67.159,06 53.279,48 |
73.874,88 34.474,98 |
34.474,98 | 53.279,48 | -20,67% |
2008 |
121.872 67.159 |
122.896 54.175 |
54.175 | 67.159 | -44,89% |
2007 |
167.275 121.872 |
180.930 121.872 |
121.872 | 121.872 | -27,14% |
2006 |
132.796 167.275 |
170.689 126.992 |
126.992 | 167.275 | 25,96% |
2005 |
88.758 132.796 |
139.965 80.224 |
80.224 | 132.796 | 49,62% |
2004 |
85.344,38 88.758,13 |
92.171,94 75.103,00 |
75.103,00 | 88.758,13 | 4,00% |
2003 |
75.103,00 85.344,38 |
95.585,69 64.178,96 |
64.178,96 | 85.344,38 | 13,64% |
2002 |
92.172 75.103 |
129.723 56.327 |
56.327 | 75.103 | -18,52% |
2001 |
144.310 92.172 |
155.172 85.344 |
85.344 | 92.172 | -36,13% |
2000 |
118.551 144.310 |
167.586 100.241 |
100.241 | 144.310 | 21,73% |
1999 |
133.448 118.551 |
133.448 108.000 |
108.000 | 118.551 | -11,16% |