7,900€
-0,10%
Echtzeit-Aktienkurs BPER Banca S.p.A.
Bid:
Ask:
Aktienkurse zur BPER Banca S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 7,91 | 7,96 | 7,81 | 7,89 | -0,25% | 23.689,00 |
| 15.05.2025 | 7,96 | 7,98 | 7,85 | 7,91 | -1,35% | 13.165,00 |
| 14.05.2025 | 7,97 | 8,02 | 7,93 | 8,02 | 0,07% | 6.097,00 |
| 13.05.2025 | 7,88 | 8,10 | 7,83 | 8,01 | 2,32% | 24.935,00 |
| 12.05.2025 | 7,96 | 8,00 | 7,83 | 7,83 | 0,18% | 7.134,00 |
| 09.05.2025 | 7,61 | 7,89 | 7,61 | 7,81 | 3,11% | 4.176,00 |
| 08.05.2025 | 7,48 | 7,74 | 7,43 | 7,58 | 2,96% | 25.109,00 |
| 07.05.2025 | 7,47 | 7,47 | 7,32 | 7,36 | -1,13% | 9.518,00 |
| 06.05.2025 | 7,41 | 7,48 | 7,25 | 7,44 | 0,40% | 6.870,00 |
| 05.05.2025 | 7,34 | 7,47 | 7,26 | 7,41 | 0,73% | 8.647,00 |
| 02.05.2025 | 7,16 | 7,36 | 7,15 | 7,36 | 2,65% | 6.775,00 |
| 30.04.2025 | 7,31 | 7,41 | 7,06 | 7,17 | -2,10% | 629.806,00 |
| 29.04.2025 | 7,18 | 7,32 | 7,18 | 7,32 | 1,81% | 5.388,00 |
| 28.04.2025 | 7,15 | 7,22 | 7,08 | 7,19 | 1,24% | 5.507,00 |
| 25.04.2025 | 6,96 | 7,11 | 6,89 | 7,11 | 2,63% | 3.743,00 |
| 24.04.2025 | 6,83 | 6,95 | 6,83 | 6,92 | 1,23% | 1.983,00 |
| 23.04.2025 | 6,74 | 6,84 | 6,70 | 6,84 | 2,00% | 9.629,00 |
| 22.04.2025 | 6,66 | 6,73 | 6,60 | 6,71 | 0,03% | 2.800,00 |
| 17.04.2025 | 6,75 | 6,77 | 6,63 | 6,70 | 1,45% | 1.297,00 |
| 16.04.2025 | 6,55 | 6,74 | 6,49 | 6,61 | -0,72% | 5.113,00 |
| 15.04.2025 | 6,51 | 6,66 | 6,51 | 6,66 | 2,91% | 6.569,00 |
| 14.04.2025 | 6,40 | 6,47 | 6,33 | 6,47 | 3,32% | 2.809,00 |
| 11.04.2025 | 6,33 | 6,34 | 6,02 | 6,26 | 0,22% | 5.846,00 |
| 10.04.2025 | 6,47 | 6,62 | 6,11 | 6,25 | -2,25% | 7.912,00 |
| 09.04.2025 | 5,77 | 6,42 | 5,70 | 6,39 | 8,97% | 5.711,00 |
| 08.04.2025 | 6,09 | 6,09 | 5,78 | 5,86 | -1,94% | 28.087,00 |
| 07.04.2025 | 5,78 | 6,07 | 5,41 | 5,98 | 0,20% | 8.599,00 |
| 04.04.2025 | 6,74 | 6,75 | 5,90 | 5,97 | -12,62% | 60.783,00 |
| 03.04.2025 | 7,06 | 7,16 | 6,76 | 6,83 | -5,45% | 22.008,00 |
| 02.04.2025 | 7,32 | 7,32 | 7,13 | 7,22 | -1,77% | 6.886,00 |
| 01.04.2025 | 7,24 | 7,37 | 7,24 | 7,35 | 2,03% | 2.630,00 |
| 31.03.2025 | 7,36 | 7,36 | 7,10 | 7,21 | -3,01% | 14.154,00 |
| 28.03.2025 | 7,66 | 7,66 | 7,43 | 7,43 | -3,13% | 10.325,00 |
| 27.03.2025 | 7,56 | 7,69 | 7,55 | 7,67 | -1,01% | 11.330,00 |
| 26.03.2025 | 7,80 | 7,87 | 7,66 | 7,75 | -1,27% | 5.019,00 |
| 25.03.2025 | 7,70 | 7,85 | 7,69 | 7,85 | 2,37% | 2.529,00 |
| 24.03.2025 | 7,68 | 7,76 | 7,67 | 7,67 | 1,29% | 3.889,00 |
| 21.03.2025 | 7,50 | 7,61 | 7,49 | 7,57 | 0,40% | 8.189,00 |
| 20.03.2025 | 7,72 | 7,78 | 7,46 | 7,54 | -1,85% | 20.099,00 |
| 19.03.2025 | 7,71 | 7,76 | 7,66 | 7,68 | 0,34% | 3.567,00 |
| 18.03.2025 | 7,55 | 7,69 | 7,55 | 7,66 | 1,40% | 19.710,00 |
| 17.03.2025 | 7,43 | 7,55 | 7,42 | 7,55 | 1,02% | 3.868,00 |
| 14.03.2025 | 7,36 | 7,47 | 7,29 | 7,47 | 2,16% | 2.883,00 |
| 13.03.2025 | 7,38 | 7,38 | 7,25 | 7,32 | -0,54% | 5.926,00 |
| 12.03.2025 | 7,33 | 7,45 | 7,33 | 7,36 | 0,08% | 2.630,00 |
| 11.03.2025 | 7,42 | 7,42 | 7,20 | 7,35 | 0,60% | 3.358,00 |
| 10.03.2025 | 7,67 | 7,73 | 7,30 | 7,31 | -4,20% | 17.999,00 |
| 07.03.2025 | 7,60 | 7,68 | 7,53 | 7,63 | -0,16% | 9.704,00 |
| 06.03.2025 | 7,52 | 7,70 | 7,49 | 7,64 | 1,76% | 4.494,00 |
| 05.03.2025 | 7,31 | 7,51 | 7,27 | 7,51 | 2,85% | 15.812,00 |
| 04.03.2025 | 7,49 | 7,51 | 7,12 | 7,30 | -2,07% | 25.986,00 |
| 03.03.2025 | 7,37 | 7,54 | 7,25 | 7,45 | 1,44% | 16.384,00 |
| 28.02.2025 | 7,22 | 7,35 | 7,22 | 7,35 | 1,75% | 3.757,00 |
| 27.02.2025 | 7,28 | 7,39 | 7,22 | 7,22 | -0,69% | 8.932,00 |
| 26.02.2025 | 7,17 | 7,29 | 7,15 | 7,27 | 2,68% | 4.899,00 |
| 25.02.2025 | 6,96 | 7,19 | 6,91 | 7,08 | 1,40% | 8.892,00 |
| 24.02.2025 | 6,80 | 7,00 | 6,78 | 6,98 | 3,93% | 5.053,00 |
| 21.02.2025 | 6,84 | 6,84 | 6,72 | 6,72 | -1,21% | 2.034,00 |
| 20.02.2025 | 6,73 | 6,88 | 6,73 | 6,80 | 1,34% | 7.551,00 |
| 19.02.2025 | 6,83 | 6,87 | 6,71 | 6,71 | -0,18% | 2.450,00 |
| 18.02.2025 | 6,65 | 6,79 | 6,63 | 6,72 | 1,14% | 6.000,00 |
| 17.02.2025 | 6,49 | 6,65 | 6,49 | 6,65 | 3,62% | 21.698,00 |
| 14.02.2025 | 6,32 | 6,42 | 6,32 | 6,41 | 0,12% | 2.986,00 |
| 13.02.2025 | 6,50 | 6,50 | 6,36 | 6,41 | -2,11% | 12.306,00 |
| 12.02.2025 | 6,45 | 6,55 | 6,44 | 6,54 | 0,80% | 17.695,00 |
| 11.02.2025 | 6,30 | 6,49 | 6,24 | 6,49 | 2,95% | 24.173,00 |
| 10.02.2025 | 6,44 | 6,44 | 6,22 | 6,31 | -1,28% | 18.294,00 |
| 07.02.2025 | 6,98 | 6,98 | 6,29 | 6,39 | -7,50% | 12.122,00 |
| 06.02.2025 | 6,68 | 6,92 | 6,68 | 6,91 | 4,35% | 2.140,00 |
| 05.02.2025 | 6,54 | 6,62 | 6,54 | 6,62 | 1,19% | 6.081,00 |
| 04.02.2025 | 6,45 | 6,54 | 6,45 | 6,54 | -0,73% | 2.360,00 |
| 03.02.2025 | 6,46 | 6,59 | 6,44 | 6,59 | 0,30% | 4.252,00 |
| 31.01.2025 | 6,64 | 6,65 | 6,56 | 6,57 | -1,41% | 16.546,00 |
| 30.01.2025 | 6,72 | 6,73 | 6,65 | 6,66 | -0,54% | 586,00 |
| 29.01.2025 | 6,58 | 6,71 | 6,58 | 6,70 | 2,42% | 6.985,00 |
| 28.01.2025 | 6,52 | 6,56 | 6,43 | 6,54 | 0,21% | 1.949,00 |
| 27.01.2025 | 6,58 | 6,59 | 6,52 | 6,53 | -1,72% | 4.471,00 |
| 24.01.2025 | 6,67 | 6,67 | 6,58 | 6,64 | -0,42% | 10.380,00 |
| 23.01.2025 | 6,40 | 6,67 | 6,40 | 6,67 | 3,16% | 11.884,00 |
| 22.01.2025 | 6,58 | 6,58 | 6,42 | 6,46 | -1,64% | 8.960,00 |
| 21.01.2025 | 6,53 | 6,58 | 6,53 | 6,57 | -0,42% | 22.975,00 |
| 20.01.2025 | 6,49 | 6,60 | 6,49 | 6,60 | 1,76% | 4.402,00 |
| 17.01.2025 | 6,46 | 6,58 | 6,40 | 6,49 | 0,46% | 6.836,00 |
| 16.01.2025 | 6,50 | 6,53 | 6,41 | 6,46 | 0,40% | 17.181,00 |
| 15.01.2025 | 6,55 | 6,61 | 6,33 | 6,43 | -0,83% | 10.401,00 |
| 14.01.2025 | 6,37 | 6,51 | 6,33 | 6,48 | 1,79% | 10.334,00 |
| 13.01.2025 | 6,29 | 6,37 | 6,22 | 6,37 | 1,08% | 6.940,00 |
| 10.01.2025 | 6,28 | 6,32 | 6,22 | 6,30 | 0,70% | 1.325,00 |
| 09.01.2025 | 6,23 | 6,29 | 6,12 | 6,26 | -0,73% | 5.940,00 |
| 08.01.2025 | 6,10 | 6,34 | 6,08 | 6,30 | 3,28% | 6.230,00 |
| 07.01.2025 | 6,00 | 6,12 | 5,88 | 6,10 | 1,73% | 4.743,00 |
| 06.01.2025 | 5,93 | 6,04 | 5,90 | 6,00 | 0,00% | 5.837,00 |
| 03.01.2025 | 5,90 | 6,00 | 5,90 | 6,00 | 1,83% | 8.640,00 |
| 02.01.2025 | 6,24 | 6,25 | 5,80 | 5,89 | -3,76% | 3.791,00 |
| 30.12.2024 | 6,09 | 6,13 | 6,01 | 6,12 | 0,96% | 2.759,00 |
| 27.12.2024 | 6,03 | 6,08 | 6,03 | 6,06 | 1,68% | 932,00 |
| 23.12.2024 | 6,04 | 6,04 | 5,94 | 5,96 | -0,63% | 2.060,00 |
| 20.12.2024 | 5,97 | 6,00 | 5,92 | 6,00 | -1,67% | 1.930,00 |
| 19.12.2024 | 6,20 | 6,20 | 6,03 | 6,10 | -1,61% | 542,00 |
| 18.12.2024 | 6,10 | 6,25 | 6,10 | 6,20 | 0,75% | 3.290,00 |