13,241€
-0,69%
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 | 13,37 | 13,46 | 13,18 | 13,24 | -0,69% | 4.010,00 |
| 15.10.2026 | 13,32 | 13,33 | 13,32 | 13,33 | -0,54% | - |
| 14.10.2026 | 13,75 | 13,77 | 13,40 | 13,41 | -2,47% | 9.254,00 |
| 13.10.2026 | 13,58 | 13,84 | 13,57 | 13,75 | 1,25% | 949,00 |
| 12.10.2026 | 13,33 | 13,67 | 13,33 | 13,58 | 1,63% | 5.586,00 |
| 09.10.2026 | 13,34 | 13,60 | 13,31 | 13,36 | 0,41% | 5.744,00 |
| 08.10.2026 | 13,48 | 13,48 | 13,09 | 13,30 | -1,74% | 10.495,00 |
| 07.10.2026 | 13,98 | 13,98 | 13,40 | 13,54 | -3,33% | 8.473,00 |
| 06.10.2026 | 13,84 | 14,07 | 13,84 | 14,01 | 1,14% | 74,00 |
| 05.10.2026 | 13,50 | 13,88 | 13,48 | 13,85 | 2,21% | 10.100,00 |
| 02.10.2026 | 13,71 | 13,74 | 13,21 | 13,55 | -0,95% | 2.417,00 |
| 01.10.2026 | 14,08 | 14,09 | 13,59 | 13,68 | -3,16% | 1.377,00 |
| 30.09.2026 | 14,28 | 14,44 | 14,10 | 14,12 | -0,63% | 4.420,00 |
| 29.09.2026 | 14,30 | 14,49 | 14,17 | 14,21 | -1,00% | 1.662,00 |
| 28.09.2026 | 14,36 | 14,45 | 14,17 | 14,36 | -0,62% | 1.640,00 |
| 25.09.2026 | 14,15 | 14,46 | 14,15 | 14,45 | 2,32% | 1.048,00 |
| 24.09.2026 | 14,21 | 14,28 | 14,02 | 14,12 | -0,63% | 15.030,00 |
| 23.09.2026 | 14,37 | 14,45 | 14,10 | 14,21 | -1,07% | 3.698,00 |
| 22.09.2026 | 14,51 | 14,51 | 14,29 | 14,36 | -1,02% | 1.839,00 |
| 21.09.2026 | 14,19 | 14,54 | 14,19 | 14,51 | 2,26% | 24,00 |
| 18.09.2026 | 14,42 | 14,48 | 14,12 | 14,19 | -1,58% | 4.529,00 |
| 17.09.2026 | 14,39 | 14,56 | 14,34 | 14,42 | 0,67% | 160,00 |
| 16.09.2026 | 14,22 | 14,38 | 14,19 | 14,32 | 0,78% | 4.472,00 |
| 15.09.2026 | 14,46 | 14,46 | 14,04 | 14,21 | -1,77% | 2.727,00 |
| 14.09.2026 | 14,34 | 14,49 | 14,19 | 14,47 | 0,86% | 14.892,00 |
| 11.09.2026 | 14,19 | 14,37 | 14,19 | 14,34 | 1,19% | 100,00 |
| 10.09.2026 | 14,37 | 14,45 | 14,04 | 14,17 | -1,13% | 5.073,00 |
| 09.09.2026 | 14,34 | 14,37 | 13,99 | 14,34 | 0,03% | 1.197,00 |
| 08.09.2026 | 14,26 | 14,43 | 14,17 | 14,33 | 0,35% | 3.481,00 |
| 07.09.2026 | 14,24 | 14,32 | 14,13 | 14,28 | 0,06% | 4.363,00 |
| 04.09.2026 | 14,31 | 14,32 | 14,11 | 14,27 | -0,29% | 1.257,00 |
| 03.09.2026 | 14,08 | 14,33 | 14,03 | 14,31 | 1,71% | 8.298,00 |
| 02.09.2026 | 14,15 | 14,22 | 13,96 | 14,07 | -0,54% | - |
| 01.09.2026 | 14,23 | 14,31 | 14,09 | 14,15 | -0,38% | 1.900,00 |
| 31.08.2026 | 14,23 | 14,37 | 14,20 | 14,20 | -0,20% | 91,00 |
| 28.08.2026 | 13,98 | 14,31 | 13,98 | 14,23 | 1,93% | - |
| 27.08.2026 | 14,21 | 14,24 | 13,90 | 13,96 | -1,66% | 2.419,00 |
| 26.08.2026 | 14,27 | 14,29 | 14,15 | 14,20 | -0,49% | - |
| 25.08.2026 | 14,14 | 14,28 | 14,11 | 14,27 | 1,16% | 3.850,00 |
| 24.08.2026 | 14,00 | 14,15 | 13,94 | 14,11 | 0,74% | 6.450,00 |
| 21.08.2026 | 14,02 | 14,14 | 13,97 | 14,00 | 0,21% | 2.174,00 |
| 20.08.2026 | 14,10 | 14,10 | 13,96 | 13,97 | -0,54% | 3.160,00 |
| 19.08.2026 | 14,26 | 14,31 | 14,01 | 14,05 | 10,02% | 10.560,00 |
| 05.05.2026 | 12,30 | 12,81 | 12,27 | 12,77 | 3,98% | 13.708,00 |
| 04.05.2026 | 12,59 | 12,63 | 12,24 | 12,28 | -2,15% | 11.215,00 |
| 30.04.2026 | 12,27 | 12,56 | 12,16 | 12,55 | 1,72% | 1.482,00 |
| 29.04.2026 | 12,54 | 12,56 | 12,30 | 12,34 | -1,02% | 28,00 |
| 28.04.2026 | 12,27 | 12,52 | 12,24 | 12,46 | 1,99% | 6.373,00 |
| 27.04.2026 | 11,93 | 12,27 | 11,91 | 12,22 | 2,05% | 2.256,00 |
| 24.04.2026 | 11,93 | 12,06 | 11,83 | 11,98 | 0,58% | 9.372,00 |
| 23.04.2026 | 12,02 | 12,15 | 11,82 | 11,91 | -1,69% | 5.342,00 |
| 22.04.2026 | 12,20 | 12,26 | 12,02 | 12,11 | 0,36% | 290,00 |
| 21.04.2026 | 12,37 | 12,45 | 12,04 | 12,07 | -2,26% | 590,00 |
| 20.04.2026 | 12,40 | 12,41 | 12,19 | 12,35 | -0,25% | 7.228,00 |
| 17.04.2026 | 12,23 | 12,50 | 12,10 | 12,38 | 1,41% | - |
| 16.04.2026 | 12,45 | 12,49 | 12,17 | 12,21 | -1,56% | 1.228,00 |
| 15.04.2026 | 12,42 | 12,47 | 12,28 | 12,40 | -0,39% | 7.150,00 |
| 14.04.2026 | 12,23 | 12,47 | 12,21 | 12,45 | 1,66% | 1.370,00 |
| 13.04.2026 | 12,08 | 12,25 | 12,03 | 12,25 | -0,02% | 1.316,00 |
| 10.04.2026 | 12,18 | 12,34 | 12,09 | 12,25 | 0,61% | 563,00 |
| 09.04.2026 | 12,03 | 12,24 | 11,94 | 12,18 | 1,11% | 81,00 |
| 08.04.2026 | 12,03 | 12,78 | 11,87 | 12,04 | 4,81% | 10.869,00 |
| 07.04.2026 | 11,37 | 11,66 | 11,34 | 11,49 | 0,61% | 1.147,00 |
| 02.04.2026 | 11,26 | 11,42 | 11,11 | 11,42 | -0,71% | - |
| 01.04.2026 | 11,47 | 11,63 | 11,38 | 11,50 | 1,46% | 35.590,00 |
| 31.03.2026 | 10,99 | 11,45 | 10,89 | 11,34 | 4,25% | 1.854,00 |
| 30.03.2026 | 10,84 | 10,98 | 10,71 | 10,87 | 0,54% | 2.128,00 |
| 27.03.2026 | 11,06 | 11,15 | 10,76 | 10,82 | -1,80% | 54,00 |
| 26.03.2026 | 11,06 | 11,19 | 10,97 | 11,01 | -1,17% | 105,00 |
| 25.03.2026 | 10,98 | 11,21 | 10,94 | 11,14 | 1,87% | - |
| 24.03.2026 | 10,76 | 10,97 | 10,66 | 10,94 | 0,05% | 15.046,00 |
| 23.03.2026 | 10,22 | 10,99 | 10,09 | 10,93 | 5,99% | 14.252,00 |
| 20.03.2026 | 10,90 | 11,02 | 10,28 | 10,32 | -5,04% | 9.298,00 |
| 19.03.2026 | 11,05 | 11,08 | 10,61 | 10,86 | -1,81% | 8.892,00 |
| 18.03.2026 | 11,13 | 11,43 | 11,04 | 11,06 | 0,48% | 1.526,00 |
| 17.03.2026 | 10,92 | 11,19 | 10,88 | 11,01 | 0,02% | - |
| 16.03.2026 | 11,00 | 11,12 | 10,82 | 11,01 | 0,62% | 70,00 |
| 13.03.2026 | 10,99 | 11,16 | 10,80 | 10,94 | -0,75% | 4.250,00 |
| 12.03.2026 | 11,14 | 11,48 | 10,98 | 11,02 | -2,32% | 10.290,00 |
| 11.03.2026 | 11,22 | 11,54 | 11,16 | 11,29 | 0,67% | 11.481,00 |
| 10.03.2026 | 11,07 | 11,40 | 11,06 | 11,21 | 2,30% | 14.203,00 |
| 09.03.2026 | 10,38 | 10,98 | 10,22 | 10,96 | 1,72% | 38.188,00 |
| 06.03.2026 | 11,28 | 11,31 | 10,62 | 10,77 | -3,16% | 17.811,00 |
| 05.03.2026 | 11,38 | 11,60 | 11,10 | 11,13 | -3,33% | 2.581,00 |
| 04.03.2026 | 10,96 | 11,51 | 10,82 | 11,51 | 3,96% | 19.544,00 |
| 03.03.2026 | 11,41 | 11,41 | 10,78 | 11,07 | -4,20% | 4.987,00 |
| 02.03.2026 | 11,73 | 11,77 | 11,36 | 11,56 | -3,29% | 4.768,00 |
| 27.02.2026 | 12,28 | 12,39 | 11,90 | 11,95 | -2,85% | 4.623,00 |
| 26.02.2026 | 12,16 | 12,34 | 12,12 | 12,30 | 0,99% | 2.689,00 |
| 25.02.2026 | 12,11 | 12,29 | 12,10 | 12,18 | 0,69% | 25.245,00 |
| 24.02.2026 | 12,43 | 12,44 | 11,95 | 12,09 | -2,58% | 2.558,00 |
| 23.02.2026 | 12,30 | 12,61 | 12,30 | 12,41 | 0,31% | 3.058,00 |
| 20.02.2026 | 11,95 | 12,46 | 11,94 | 12,38 | 3,97% | 2.934,00 |
| 19.02.2026 | 11,95 | 12,13 | 11,86 | 11,90 | -0,48% | 3.416,00 |
| 18.02.2026 | 11,79 | 12,05 | 11,78 | 11,96 | 1,42% | 4.257,00 |
| 17.02.2026 | 11,74 | 11,89 | 11,61 | 11,79 | -0,06% | 560,00 |
| 16.02.2026 | 11,59 | 11,84 | 11,59 | 11,80 | 1,96% | 4.334,00 |
| 13.02.2026 | 12,27 | 12,29 | 11,49 | 11,57 | -5,91% | 11.023,00 |
| 12.02.2026 | 12,63 | 12,74 | 12,11 | 12,30 | -2,21% | 3.667,00 |
| 11.02.2026 | 12,74 | 12,81 | 12,46 | 12,58 | -1,27% | 5.188,00 |