10,958€
1,13%
Echtzeit-Aktienkurs BPER BANCA EO 3
Bid:
Ask:
Aktienkurse zur BPER BANCA EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,46 | 11,01 | 10,22 | 10,97 | 1,25% | 19.835,00 |
| 06.03.2026 | 11,26 | 11,29 | 10,66 | 10,84 | -2,65% | 6.880,00 |
| 05.03.2026 | 11,58 | 11,58 | 11,03 | 11,13 | -3,68% | 7.806,00 |
| 04.03.2026 | 11,39 | 11,56 | 11,30 | 11,56 | 4,57% | 3.357,00 |
| 03.03.2026 | 11,47 | 11,47 | 10,80 | 11,05 | -4,95% | 56.893,00 |
| 02.03.2026 | 11,74 | 11,81 | 11,36 | 11,63 | -3,21% | 11.259,00 |
| 27.02.2026 | 12,26 | 12,38 | 11,89 | 12,01 | -2,16% | 12.043,00 |
| 26.02.2026 | 12,24 | 12,39 | 12,12 | 12,28 | 1,11% | 9.471,00 |
| 25.02.2026 | 12,12 | 12,22 | 12,12 | 12,14 | 0,12% | 2.970,00 |
| 24.02.2026 | 12,42 | 12,46 | 11,97 | 12,13 | -2,61% | 8.335,00 |
| 23.02.2026 | 12,39 | 12,59 | 12,28 | 12,45 | 0,04% | 12.596,00 |
| 20.02.2026 | 12,01 | 12,47 | 11,89 | 12,45 | 4,32% | 15.229,00 |
| 19.02.2026 | 12,01 | 12,07 | 11,89 | 11,93 | -0,58% | 2.748,00 |
| 18.02.2026 | 11,75 | 12,03 | 11,75 | 12,00 | 2,21% | 5.426,00 |
| 17.02.2026 | 11,75 | 11,88 | 11,66 | 11,74 | 0,30% | 5.987,00 |
| 16.02.2026 | 11,63 | 11,83 | 11,52 | 11,71 | 0,95% | 9.637,00 |
| 13.02.2026 | 12,29 | 12,32 | 11,39 | 11,60 | -5,96% | 34.175,00 |
| 12.02.2026 | 12,69 | 12,71 | 12,18 | 12,33 | -2,38% | 4.722,00 |
| 11.02.2026 | 12,78 | 12,78 | 12,50 | 12,63 | -0,39% | 5.422,00 |
| 10.02.2026 | 12,81 | 12,84 | 12,68 | 12,68 | -0,98% | 3.175,00 |
| 09.02.2026 | 12,75 | 12,86 | 12,63 | 12,81 | 0,75% | 8.352,00 |
| 06.02.2026 | 12,39 | 12,72 | 12,20 | 12,71 | 2,46% | 4.198,00 |
| 05.02.2026 | 12,51 | 12,82 | 12,35 | 12,41 | -0,28% | 44.076,00 |
| 04.02.2026 | 12,44 | 12,57 | 12,22 | 12,44 | 0,28% | 11.715,00 |
| 03.02.2026 | 12,34 | 12,52 | 12,34 | 12,41 | 0,81% | 11.274,00 |
| 02.02.2026 | 11,74 | 12,34 | 11,61 | 12,31 | 4,86% | 7.722,00 |
| 30.01.2026 | 11,84 | 11,92 | 11,74 | 11,74 | -0,17% | 11.341,00 |
| 29.01.2026 | 11,81 | 11,88 | 11,64 | 11,76 | -1,05% | 4.363,00 |
| 28.01.2026 | 11,94 | 12,05 | 11,65 | 11,88 | 0,00% | 13.679,00 |
| 27.01.2026 | 11,85 | 11,96 | 11,70 | 11,88 | 0,47% | 1.996,00 |
| 26.01.2026 | 11,52 | 11,84 | 11,52 | 11,83 | 1,28% | 11.134,00 |
| 23.01.2026 | 11,76 | 11,85 | 11,57 | 11,68 | -0,72% | 4.235,00 |
| 22.01.2026 | 11,76 | 11,86 | 11,60 | 11,76 | 0,34% | 8.352,00 |
| 21.01.2026 | 11,72 | 11,78 | 11,47 | 11,72 | 0,43% | 15.214,00 |
| 20.01.2026 | 12,07 | 12,07 | 11,67 | 11,67 | -2,79% | 16.004,00 |
| 19.01.2026 | 12,01 | 12,12 | 11,88 | 12,01 | -1,56% | 7.976,00 |
| 16.01.2026 | 12,14 | 12,22 | 12,07 | 12,20 | -0,04% | 8.784,00 |
| 15.01.2026 | 12,15 | 12,22 | 12,09 | 12,20 | 1,04% | 7.745,00 |
| 14.01.2026 | 12,05 | 12,11 | 11,99 | 12,08 | 0,17% | 11.332,00 |
| 13.01.2026 | 12,03 | 12,08 | 11,95 | 12,06 | 0,37% | 16.010,00 |
| 12.01.2026 | 12,12 | 12,16 | 11,80 | 12,01 | 0,04% | 15.927,00 |
| 09.01.2026 | 12,24 | 12,24 | 11,96 | 12,01 | -2,95% | 16.931,00 |
| 08.01.2026 | 11,99 | 12,37 | 11,94 | 12,37 | 2,40% | 37.847,00 |
| 07.01.2026 | 12,03 | 12,21 | 11,93 | 12,08 | -0,82% | 12.315,00 |
| 06.01.2026 | 12,30 | 12,42 | 12,12 | 12,18 | -0,37% | 13.071,00 |
| 05.01.2026 | 12,04 | 12,27 | 11,82 | 12,23 | 2,22% | 7.048,00 |
| 02.01.2026 | 11,73 | 11,96 | 11,50 | 11,96 | 3,10% | 3.444,00 |
| 30.12.2025 | 11,41 | 11,62 | 11,40 | 11,60 | 1,71% | 6.994,00 |
| 29.12.2025 | 11,55 | 11,71 | 11,33 | 11,41 | -1,21% | 7.506,00 |
| 23.12.2025 | 11,47 | 11,55 | 11,34 | 11,55 | 0,48% | 6.107,00 |
| 22.12.2025 | 11,42 | 11,52 | 11,40 | 11,49 | 0,22% | 72.346,00 |
| 19.12.2025 | 11,41 | 11,60 | 11,39 | 11,47 | 0,84% | 8.688,00 |
| 18.12.2025 | 11,21 | 11,52 | 11,17 | 11,37 | 1,34% | 17.929,00 |
| 17.12.2025 | 10,95 | 11,24 | 10,95 | 11,22 | 2,70% | 19.516,00 |
| 16.12.2025 | 10,99 | 11,09 | 10,89 | 10,93 | -1,71% | 22.341,00 |
| 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 |