14,048€
0,04%
Echtzeit-Aktienkurs BPER Banca S.p.A.
Bid:
Ask:
Aktienkurse zur BPER Banca S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 11,65 | 11,79 | 11,40 | 11,60 | -1,07% | 9.476,00 |
| 28.05.2026 | 11,72 | 11,72 | 11,56 | 11,72 | -0,42% | 4.432,00 |
| 27.05.2026 | 11,51 | 11,77 | 11,51 | 11,77 | 2,53% | 8.498,00 |
| 26.05.2026 | 11,67 | 11,80 | 11,48 | 11,48 | -3,02% | 14.213,00 |
| 25.05.2026 | 11,62 | 11,85 | 11,44 | 11,84 | 3,93% | 14.891,00 |
| 22.05.2026 | 11,50 | 11,53 | 11,39 | 11,39 | -1,11% | 14.704,00 |
| 21.05.2026 | 11,56 | 11,75 | 11,44 | 11,52 | -1,61% | 12.010,00 |
| 20.05.2026 | 11,49 | 11,71 | 11,49 | 11,71 | 1,32% | 5.615,00 |
| 19.05.2026 | 11,70 | 11,70 | 11,40 | 11,56 | 0,14% | 8.407,00 |
| 18.05.2026 | 11,73 | 11,76 | 11,40 | 11,54 | -5,32% | 19.250,00 |
| 15.05.2026 | 12,33 | 12,48 | 12,18 | 12,19 | -3,18% | 8.936,00 |
| 14.05.2026 | 12,66 | 12,75 | 12,59 | 12,59 | 0,32% | 3.749,00 |
| 13.05.2026 | 12,49 | 12,55 | 12,37 | 12,55 | 2,28% | 1.931,00 |
| 12.05.2026 | 12,63 | 12,63 | 12,23 | 12,27 | -1,84% | 19.265,00 |
| 11.05.2026 | 12,51 | 12,69 | 12,50 | 12,50 | -0,43% | 9.322,00 |
| 08.05.2026 | 12,60 | 12,60 | 12,36 | 12,55 | -0,82% | 7.600,00 |
| 07.05.2026 | 13,37 | 13,57 | 12,63 | 12,66 | -4,73% | 7.257,00 |
| 06.05.2026 | 13,02 | 13,29 | 12,87 | 13,29 | 4,14% | 4.371,00 |
| 05.05.2026 | 12,28 | 12,80 | 12,28 | 12,76 | 3,99% | 3.983,00 |
| 04.05.2026 | 12,51 | 12,63 | 12,25 | 12,27 | -2,77% | 15.794,00 |
| 30.04.2026 | 12,29 | 12,62 | 12,28 | 12,62 | 1,92% | 3.790,00 |
| 29.04.2026 | 12,50 | 12,60 | 12,34 | 12,38 | -0,71% | 4.138,00 |
| 28.04.2026 | 12,22 | 12,47 | 12,22 | 12,47 | 1,86% | 2.191,00 |
| 27.04.2026 | 11,94 | 12,24 | 11,92 | 12,24 | 2,39% | 2.934,00 |
| 24.04.2026 | 11,90 | 12,01 | 11,89 | 11,95 | 0,45% | 11.007,00 |
| 23.04.2026 | 11,96 | 12,09 | 11,60 | 11,90 | -2,51% | 8.324,00 |
| 22.04.2026 | 12,24 | 12,24 | 12,04 | 12,21 | 0,79% | 2.788,00 |
| 21.04.2026 | 12,42 | 12,42 | 12,08 | 12,11 | -2,31% | 551,00 |
| 20.04.2026 | 12,24 | 12,41 | 12,20 | 12,40 | 0,29% | 2.951,00 |
| 17.04.2026 | 12,22 | 12,50 | 12,14 | 12,36 | 0,37% | 5.785,00 |
| 16.04.2026 | 12,43 | 12,47 | 12,18 | 12,31 | -1,04% | 3.238,00 |
| 15.04.2026 | 12,52 | 12,60 | 12,32 | 12,44 | -0,59% | 5.592,00 |
| 14.04.2026 | 12,34 | 12,55 | 12,22 | 12,52 | 1,41% | 5.893,00 |
| 13.04.2026 | 12,05 | 12,34 | 12,05 | 12,34 | 0,24% | 8.037,00 |
| 10.04.2026 | 12,30 | 12,32 | 12,10 | 12,31 | 0,21% | 2.700,00 |
| 09.04.2026 | 12,20 | 12,31 | 11,93 | 12,29 | 1,19% | 10.015,00 |
| 08.04.2026 | 12,08 | 12,99 | 11,89 | 12,14 | 6,49% | 34.881,00 |
| 07.04.2026 | 11,51 | 11,64 | 11,36 | 11,40 | -0,96% | 3.778,00 |
| 02.04.2026 | 11,37 | 11,60 | 11,13 | 11,52 | -0,90% | 4.840,00 |
| 01.04.2026 | 11,47 | 11,65 | 11,44 | 11,62 | 2,83% | 6.736,00 |
| 31.03.2026 | 11,03 | 11,40 | 11,00 | 11,30 | 3,43% | 3.403,00 |
| 30.03.2026 | 10,84 | 10,99 | 10,74 | 10,93 | 1,02% | 1.909,00 |