11,080€
2,45%
Echtzeit-Aktienkurs BPER Banca S.p.A.
Bid:
Ask:
Aktienkurse zur BPER Banca S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 10,88 | 11,12 | 10,73 | 11,12 | 2,77% | 8.278,00 |
| 12.12.2025 | 10,91 | 10,96 | 10,74 | 10,82 | -1,73% | 3.960,00 |
| 11.12.2025 | 10,68 | 11,01 | 10,60 | 11,01 | 2,75% | 16.925,00 |
| 10.12.2025 | 10,65 | 10,77 | 10,52 | 10,71 | 0,47% | 8.253,00 |
| 09.12.2025 | 10,64 | 10,67 | 10,52 | 10,66 | 2,40% | 9.283,00 |
| 08.12.2025 | 10,39 | 10,46 | 10,34 | 10,41 | -0,19% | 9.400,00 |
| 05.12.2025 | 10,55 | 10,55 | 10,38 | 10,43 | -0,57% | 3.604,00 |
| 04.12.2025 | 10,54 | 10,54 | 10,38 | 10,49 | 0,33% | 10.963,00 |
| 03.12.2025 | 10,70 | 10,70 | 10,43 | 10,46 | -2,24% | 9.823,00 |
| 02.12.2025 | 10,44 | 10,70 | 10,44 | 10,70 | 2,49% | 18.546,00 |
| 01.12.2025 | 10,37 | 10,48 | 10,20 | 10,44 | 0,19% | 9.361,00 |
| 28.11.2025 | 10,37 | 10,44 | 10,31 | 10,42 | 0,53% | 3.356,00 |
| 27.11.2025 | 10,35 | 10,39 | 10,28 | 10,36 | -0,81% | 10.773,00 |
| 26.11.2025 | 10,21 | 10,45 | 10,19 | 10,45 | 2,60% | 14.875,00 |
| 25.11.2025 | 10,04 | 10,20 | 9,97 | 10,18 | 1,19% | 5.629,00 |
| 24.11.2025 | 10,06 | 10,18 | 9,96 | 10,06 | -1,28% | 19.296,00 |
| 21.11.2025 | 10,13 | 10,31 | 10,00 | 10,19 | 0,89% | 10.991,00 |
| 20.11.2025 | 10,37 | 10,40 | 10,08 | 10,10 | 1,34% | 11.310,00 |
| 19.11.2025 | 10,07 | 10,65 | 9,96 | 9,97 | -0,74% | 20.729,00 |
| 18.11.2025 | 10,30 | 10,34 | 9,95 | 10,04 | -3,46% | 18.707,00 |
| 17.11.2025 | 10,40 | 10,49 | 10,25 | 10,40 | 0,34% | 11.700,00 |
| 14.11.2025 | 10,69 | 10,69 | 10,35 | 10,37 | -2,81% | 3.069,00 |
| 13.11.2025 | 10,79 | 10,91 | 10,67 | 10,67 | -1,93% | 1.371,00 |
| 12.11.2025 | 10,95 | 10,95 | 10,78 | 10,88 | -0,55% | 3.480,00 |
| 11.11.2025 | 10,77 | 10,96 | 10,75 | 10,94 | 1,02% | 5.976,00 |
| 10.11.2025 | 10,41 | 10,83 | 10,41 | 10,83 | 4,69% | 9.060,00 |
| 07.11.2025 | 10,45 | 10,56 | 10,24 | 10,34 | -0,34% | 10.596,00 |
| 06.11.2025 | 10,38 | 11,14 | 10,01 | 10,38 | -0,48% | 17.560,00 |
| 05.11.2025 | 10,37 | 10,47 | 10,13 | 10,43 | 0,34% | 6.781,00 |
| 04.11.2025 | 10,37 | 10,57 | 10,25 | 10,39 | -0,57% | 8.493,00 |
| 03.11.2025 | 10,47 | 10,57 | 10,28 | 10,45 | 0,29% | 4.050,00 |
| 31.10.2025 | 10,29 | 10,45 | 10,29 | 10,42 | 1,71% | 5.731,00 |
| 30.10.2025 | 10,29 | 10,37 | 10,16 | 10,25 | -0,44% | 7.843,00 |
| 29.10.2025 | 10,02 | 10,31 | 9,92 | 10,29 | 3,13% | 10.291,00 |
| 28.10.2025 | 9,92 | 10,01 | 9,92 | 9,98 | 0,34% | 6.746,00 |
| 27.10.2025 | 9,80 | 9,94 | 9,75 | 9,94 | 2,41% | 16.415,00 |
| 24.10.2025 | 9,56 | 9,71 | 9,56 | 9,71 | 1,91% | 2.879,00 |
| 23.10.2025 | 9,73 | 9,83 | 9,45 | 9,53 | -0,81% | 12.767,00 |
| 22.10.2025 | 9,95 | 10,04 | 9,61 | 9,61 | -4,28% | 15.842,00 |
| 21.10.2025 | 9,57 | 10,30 | 9,57 | 10,04 | 4,79% | 21.262,00 |
| 20.10.2025 | 9,37 | 9,66 | 9,28 | 9,58 | 2,44% | 25.414,00 |
| 17.10.2025 | 9,24 | 9,36 | 9,07 | 9,35 | 0,80% | 8.127,00 |
| 16.10.2025 | 9,23 | 9,42 | 9,18 | 9,27 | 0,78% | 17.176,00 |
| 15.10.2025 | 9,62 | 9,62 | 9,20 | 9,20 | -3,95% | 8.438,00 |
| 14.10.2025 | 9,58 | 9,62 | 9,40 | 9,58 | -0,64% | 8.870,00 |
| 13.10.2025 | 9,53 | 9,76 | 9,42 | 9,64 | 1,77% | 16.925,00 |
| 10.10.2025 | 9,77 | 9,87 | 9,47 | 9,47 | -2,75% | 11.368,00 |
| 09.10.2025 | 9,71 | 9,86 | 9,70 | 9,74 | -0,02% | 8.320,00 |
| 08.10.2025 | 9,72 | 9,83 | 9,63 | 9,74 | -0,10% | 14.528,00 |
| 07.10.2025 | 9,76 | 9,82 | 9,60 | 9,75 | -0,12% | 16.535,00 |
| 06.10.2025 | 9,64 | 9,87 | 9,64 | 9,77 | 0,62% | 15.557,00 |
| 03.10.2025 | 9,77 | 9,81 | 9,67 | 9,71 | -0,59% | 2.567,00 |
| 02.10.2025 | 9,73 | 9,83 | 9,70 | 9,76 | 0,66% | 13.573,00 |
| 01.10.2025 | 9,48 | 9,70 | 9,28 | 9,70 | 2,13% | 13.587,00 |
| 30.09.2025 | 9,45 | 9,50 | 9,35 | 9,50 | 0,27% | 2.827,00 |
| 29.09.2025 | 9,70 | 9,74 | 9,37 | 9,47 | -2,01% | 9.723,00 |
| 26.09.2025 | 9,50 | 9,67 | 9,45 | 9,67 | 3,05% | 8.387,00 |
| 25.09.2025 | 9,38 | 9,47 | 9,37 | 9,38 | -0,85% | 4.014,00 |
| 24.09.2025 | 9,39 | 9,47 | 9,32 | 9,46 | 0,64% | 5.327,00 |
| 23.09.2025 | 9,43 | 9,52 | 9,35 | 9,40 | -1,36% | 1.638,00 |
| 22.09.2025 | 9,48 | 9,53 | 9,37 | 9,53 | 0,59% | 5.652,00 |
| 19.09.2025 | 9,38 | 9,47 | 9,30 | 9,47 | 0,89% | 4.022,00 |
| 18.09.2025 | 9,25 | 9,40 | 9,18 | 9,39 | 0,84% | 5.890,00 |
| 17.09.2025 | 9,39 | 9,39 | 9,16 | 9,31 | -0,13% | 555,00 |
| 16.09.2025 | 9,51 | 9,55 | 9,32 | 9,32 | -2,41% | 1.862,00 |
| 15.09.2025 | 9,36 | 9,55 | 9,36 | 9,55 | 2,20% | 3.439,00 |
| 12.09.2025 | 9,31 | 9,35 | 9,21 | 9,35 | 1,61% | 8.243,00 |
| 11.09.2025 | 9,12 | 9,26 | 9,09 | 9,20 | 0,87% | 3.775,00 |
| 10.09.2025 | 9,05 | 9,17 | 8,97 | 9,12 | 0,77% | 6.782,00 |
| 09.09.2025 | 8,78 | 9,12 | 8,77 | 9,05 | 2,83% | 7.912,00 |
| 08.09.2025 | 8,70 | 8,83 | 8,65 | 8,80 | 0,80% | 2.264,00 |
| 05.09.2025 | 8,76 | 8,81 | 8,73 | 8,73 | -1,02% | 1.048,00 |
| 04.09.2025 | 8,76 | 8,84 | 8,68 | 8,82 | 1,38% | 4.788,00 |
| 03.09.2025 | 8,74 | 8,74 | 8,60 | 8,70 | -0,32% | 1.187,00 |
| 02.09.2025 | 8,89 | 8,90 | 8,66 | 8,73 | -2,20% | 6.389,00 |
| 01.09.2025 | 8,91 | 8,98 | 8,84 | 8,93 | 0,56% | 2.617,00 |
| 29.08.2025 | 8,93 | 8,93 | 8,77 | 8,88 | -0,34% | 6.349,00 |
| 28.08.2025 | 8,80 | 8,91 | 8,75 | 8,91 | 1,92% | 7.256,00 |
| 27.08.2025 | 9,04 | 9,08 | 8,63 | 8,74 | -3,08% | 14.600,00 |
| 26.08.2025 | 9,05 | 9,12 | 8,92 | 9,02 | -0,75% | 10.979,00 |
| 25.08.2025 | 9,09 | 9,21 | 9,08 | 9,08 | -0,13% | 10.668,00 |
| 22.08.2025 | 9,15 | 9,19 | 9,06 | 9,10 | -0,66% | 5.771,00 |
| 21.08.2025 | 9,09 | 9,16 | 9,06 | 9,16 | 0,31% | 2.117,00 |
| 20.08.2025 | 9,06 | 9,13 | 8,97 | 9,13 | 0,48% | 3.329,00 |
| 19.08.2025 | 9,09 | 9,11 | 9,06 | 9,08 | -0,07% | 4.553,00 |
| 18.08.2025 | 9,21 | 9,23 | 8,97 | 9,09 | -1,77% | 9.598,00 |
| 15.08.2025 | 9,13 | 9,28 | 9,13 | 9,25 | 0,24% | 9.797,00 |
| 14.08.2025 | 9,14 | 9,26 | 9,11 | 9,23 | 0,76% | 13.261,00 |
| 13.08.2025 | 9,00 | 9,20 | 8,94 | 9,16 | 1,91% | 7.795,00 |
| 12.08.2025 | 8,84 | 9,00 | 8,79 | 8,99 | 2,02% | 14.986,00 |
| 11.08.2025 | 8,75 | 8,83 | 8,68 | 8,81 | 1,29% | 13.188,00 |
| 08.08.2025 | 8,64 | 8,78 | 8,60 | 8,70 | 1,30% | 14.716,00 |
| 07.08.2025 | 8,69 | 8,73 | 8,48 | 8,59 | 0,23% | 5.208,00 |
| 06.08.2025 | 8,42 | 8,66 | 8,42 | 8,57 | 2,15% | 12.915,00 |
| 05.08.2025 | 8,47 | 8,51 | 8,32 | 8,39 | 0,46% | 5.127,00 |
| 04.08.2025 | 8,38 | 8,63 | 8,33 | 8,35 | 0,12% | 5.111,00 |
| 01.08.2025 | 8,63 | 8,63 | 8,25 | 8,34 | -3,85% | 11.230,00 |
| 31.07.2025 | 8,70 | 8,78 | 8,57 | 8,67 | 0,32% | 18.113,00 |
| 30.07.2025 | 8,41 | 8,74 | 8,34 | 8,65 | 2,93% | 11.950,00 |
| 29.07.2025 | 8,02 | 8,52 | 8,00 | 8,40 | 4,87% | 13.607,00 |