13,229€
-0,91%
Echtzeit-Aktienkurs BPER BANCA EO 3
Bid:
Ask:
Aktienkurse zur BPER BANCA EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 13,41 | 13,44 | 13,21 | 13,21 | -0,87% | 1.870,00 |
| 15.10.2026 | 13,31 | 13,54 | 13,29 | 13,33 | -0,28% | 1.724,00 |
| 14.10.2026 | 13,78 | 13,79 | 13,37 | 13,37 | -2,51% | 742,00 |
| 13.10.2026 | 13,56 | 13,82 | 13,56 | 13,71 | 0,94% | 1.802,00 |
| 12.10.2026 | 13,40 | 13,65 | 13,40 | 13,58 | 1,92% | 1.790,00 |
| 09.10.2026 | 13,39 | 13,50 | 13,27 | 13,33 | -0,13% | 2.838,00 |
| 08.10.2026 | 13,42 | 13,43 | 13,15 | 13,35 | -1,56% | 9.339,00 |
| 07.10.2026 | 13,97 | 13,97 | 13,42 | 13,56 | -3,20% | 3.626,00 |
| 06.10.2026 | 13,85 | 14,05 | 13,85 | 14,01 | 1,38% | 414,00 |
| 05.10.2026 | 13,50 | 13,87 | 13,49 | 13,82 | 2,17% | 2.319,00 |
| 02.10.2026 | 13,72 | 13,72 | 13,23 | 13,52 | -1,18% | 7.748,00 |
| 01.10.2026 | 14,10 | 14,10 | 13,52 | 13,68 | -3,28% | 7.379,00 |
| 30.09.2026 | 14,27 | 14,41 | 14,10 | 14,15 | -0,44% | 5.026,00 |
| 29.09.2026 | 14,31 | 14,47 | 14,18 | 14,21 | -1,22% | 1.408,00 |
| 28.09.2026 | 14,37 | 14,45 | 14,29 | 14,39 | -0,81% | 1.412,00 |
| 25.09.2026 | 14,21 | 14,50 | 14,21 | 14,50 | 2,30% | 7.270,00 |
| 24.09.2026 | 14,13 | 14,27 | 14,02 | 14,18 | -0,48% | 1.368,00 |
| 23.09.2026 | 14,42 | 14,44 | 14,12 | 14,25 | -1,04% | 8.525,00 |
| 22.09.2026 | 14,54 | 14,54 | 14,35 | 14,40 | -1,10% | 1.474,00 |
| 21.09.2026 | 14,16 | 14,56 | 14,16 | 14,56 | 2,58% | 1.862,00 |
| 18.09.2026 | 14,46 | 14,46 | 14,18 | 14,19 | -1,91% | 2.578,00 |
| 17.09.2026 | 14,32 | 14,55 | 14,32 | 14,47 | 0,99% | 1.798,00 |
| 16.09.2026 | 14,26 | 14,36 | 14,21 | 14,32 | 1,02% | 1.092,00 |
| 15.09.2026 | 14,38 | 14,38 | 14,07 | 14,18 | -2,33% | 764,00 |
| 14.09.2026 | 14,24 | 14,52 | 14,15 | 14,52 | 1,47% | 5.315,00 |
| 11.09.2026 | 14,26 | 14,38 | 14,22 | 14,31 | 0,75% | 156,00 |
| 10.09.2026 | 14,38 | 14,42 | 14,07 | 14,20 | -0,91% | 1.992,00 |
| 09.09.2026 | 14,33 | 14,33 | 14,00 | 14,33 | -0,15% | 4.118,00 |
| 08.09.2026 | 14,25 | 14,41 | 14,21 | 14,35 | 0,53% | 14.389,00 |
| 07.09.2026 | 14,28 | 14,30 | 14,17 | 14,28 | -0,13% | 12.412,00 |
| 04.09.2026 | 14,17 | 14,30 | 14,12 | 14,30 | -0,28% | 2.051,00 |
| 03.09.2026 | 14,00 | 14,34 | 13,91 | 14,34 | 1,67% | 3.475,00 |
| 02.09.2026 | 14,18 | 14,18 | 13,97 | 14,10 | -0,80% | 2.165,00 |
| 01.09.2026 | 14,30 | 14,31 | 14,17 | 14,21 | -0,15% | 5.040,00 |
| 31.08.2026 | 14,24 | 14,36 | 14,21 | 14,24 | 0,14% | 5.259,00 |
| 28.08.2026 | 14,13 | 14,30 | 14,13 | 14,22 | 1,59% | 1.795,00 |
| 27.08.2026 | 14,23 | 14,23 | 13,94 | 13,99 | -1,14% | 3.001,00 |
| 26.08.2026 | 14,42 | 14,44 | 14,15 | 14,16 | -1,67% | 1.649,00 |
| 25.08.2026 | 14,20 | 14,40 | 14,16 | 14,40 | 1,55% | 1.429,00 |
| 24.08.2026 | 14,03 | 14,18 | 13,98 | 14,18 | 0,98% | 1.101,00 |
| 21.08.2026 | 14,09 | 14,13 | 13,98 | 14,04 | 0,56% | 1.930,00 |
| 20.08.2026 | 14,07 | 14,12 | 13,96 | 13,96 | -0,36% | 3.001,00 |
| 19.08.2026 | 14,26 | 14,30 | 14,01 | 14,01 | -2,08% | 4.608,00 |
| 18.08.2026 | 14,44 | 14,44 | 14,25 | 14,31 | -1,45% | 3.108,00 |
| 17.08.2026 | 14,44 | 14,56 | 14,39 | 14,52 | 0,08% | 2.329,00 |
| 14.08.2026 | 14,50 | 14,69 | 14,37 | 14,51 | -0,18% | 5.373,00 |
| 13.08.2026 | 14,72 | 14,80 | 14,44 | 14,53 | -1,16% | 10.598,00 |
| 12.08.2026 | 14,57 | 14,71 | 14,51 | 14,70 | 0,60% | 5.602,00 |
| 11.08.2026 | 14,50 | 14,61 | 14,44 | 14,61 | 0,81% | 3.418,00 |
| 10.08.2026 | 14,58 | 14,58 | 14,42 | 14,50 | 0,04% | 18.614,00 |
| 07.08.2026 | 14,75 | 14,77 | 14,44 | 14,49 | -1,82% | 5.187,00 |
| 06.08.2026 | 15,00 | 15,11 | 14,70 | 14,76 | -0,40% | 3.172,00 |
| 05.08.2026 | 15,16 | 15,21 | 14,80 | 14,82 | -1,54% | 11.816,00 |
| 04.08.2026 | 14,74 | 15,06 | 14,62 | 15,05 | 2,77% | 16.649,00 |
| 03.08.2026 | 14,22 | 14,72 | 14,15 | 14,64 | 3,52% | 12.736,00 |
| 31.07.2026 | 14,05 | 14,18 | 14,02 | 14,15 | 1,01% | 788,00 |
| 30.07.2026 | 13,70 | 14,00 | 13,58 | 14,00 | 2,43% | 3.682,00 |
| 29.07.2026 | 13,86 | 14,05 | 13,60 | 13,67 | -0,70% | 15.388,00 |
| 28.07.2026 | 13,98 | 14,00 | 13,73 | 13,77 | -1,53% | 2.377,00 |
| 27.07.2026 | 14,06 | 14,10 | 13,92 | 13,98 | 0,59% | 8.621,00 |
| 24.07.2026 | 13,53 | 13,95 | 13,53 | 13,90 | 2,07% | 5.389,00 |
| 23.07.2026 | 13,79 | 13,80 | 13,48 | 13,62 | -1,63% | 1.926,00 |
| 22.07.2026 | 13,71 | 13,85 | 13,61 | 13,84 | 1,23% | 3.440,00 |
| 21.07.2026 | 13,76 | 13,78 | 13,60 | 13,68 | -0,18% | 5.904,00 |
| 20.07.2026 | 13,71 | 13,90 | 13,63 | 13,70 | 0,28% | 62.912,00 |
| 17.07.2026 | 13,69 | 13,73 | 13,48 | 13,66 | -0,55% | 6.179,00 |
| 16.07.2026 | 13,87 | 13,87 | 13,72 | 13,74 | -0,88% | 5.544,00 |
| 15.07.2026 | 13,97 | 13,99 | 13,75 | 13,86 | -0,70% | 2.129,00 |
| 14.07.2026 | 14,06 | 14,29 | 13,75 | 13,96 | -0,53% | 16.021,00 |
| 13.07.2026 | 14,18 | 14,18 | 13,88 | 14,03 | -0,37% | 9.675,00 |
| 10.07.2026 | 13,97 | 14,08 | 13,97 | 14,08 | 0,43% | 5.069,00 |
| 09.07.2026 | 14,05 | 14,05 | 13,92 | 14,02 | 1,17% | 3.762,00 |
| 08.07.2026 | 13,96 | 13,96 | 13,57 | 13,86 | -0,97% | 5.697,00 |
| 07.07.2026 | 14,08 | 14,10 | 13,99 | 14,00 | 0,10% | 2.037,00 |
| 06.07.2026 | 13,97 | 14,12 | 13,90 | 13,98 | 0,10% | 2.537,00 |
| 03.07.2026 | 13,88 | 13,97 | 13,81 | 13,97 | 2,09% | 4.331,00 |
| 02.07.2026 | 13,68 | 13,92 | 13,63 | 13,68 | 0,01% | 1.937,00 |
| 01.07.2026 | 13,67 | 13,80 | 13,53 | 13,68 | -0,94% | 969,00 |
| 30.06.2026 | 13,37 | 13,81 | 13,36 | 13,81 | 3,54% | 6.121,00 |
| 29.06.2026 | 13,58 | 13,58 | 13,21 | 13,34 | -1,10% | 2.859,00 |
| 26.06.2026 | 13,52 | 13,52 | 13,30 | 13,49 | 0,00% | 1.652,00 |
| 25.06.2026 | 13,58 | 13,67 | 13,46 | 13,49 | -0,09% | 4.976,00 |
| 24.06.2026 | 13,70 | 13,70 | 13,50 | 13,50 | -2,99% | 696,00 |
| 23.06.2026 | 13,87 | 13,92 | 13,73 | 13,92 | -0,06% | 2.725,00 |
| 22.06.2026 | 13,85 | 13,93 | 13,84 | 13,92 | 0,53% | 17.481,00 |
| 19.06.2026 | 13,84 | 13,95 | 13,74 | 13,85 | -0,87% | 2.638,00 |
| 18.06.2026 | 13,77 | 13,98 | 13,64 | 13,97 | 1,00% | 3.247,00 |
| 17.06.2026 | 13,72 | 13,87 | 13,68 | 13,83 | 1,62% | 13.067,00 |
| 16.06.2026 | 13,45 | 13,72 | 13,41 | 13,61 | 1,25% | 73.411,00 |
| 15.06.2026 | 12,99 | 13,54 | 12,48 | 13,45 | 2,42% | 15.333,00 |
| 12.06.2026 | 12,87 | 13,21 | 12,87 | 13,13 | 1,37% | 18.034,00 |
| 11.06.2026 | 12,72 | 12,98 | 12,60 | 12,95 | 1,86% | 7.793,00 |
| 10.06.2026 | 12,63 | 12,72 | 12,47 | 12,71 | 0,76% | 4.489,00 |
| 09.06.2026 | 12,69 | 12,83 | 12,34 | 12,62 | 2,45% | 19.177,00 |
| 08.06.2026 | 11,47 | 12,33 | 11,45 | 12,32 | 5,34% | 13.658,00 |
| 05.06.2026 | 11,71 | 11,74 | 11,66 | 11,69 | 0,78% | 1.192,00 |
| 04.06.2026 | 11,42 | 11,68 | 11,32 | 11,60 | 0,66% | 7.458,00 |
| 03.06.2026 | 11,60 | 11,64 | 11,42 | 11,53 | -1,92% | 51,00 |
| 02.06.2026 | 11,68 | 11,75 | 11,61 | 11,75 | 1,73% | 5.967,00 |
| 01.06.2026 | 11,62 | 11,80 | 11,34 | 11,55 | -0,40% | 7.201,00 |