11,464€
-0,93%
Echtzeit-Aktienkurs BPER Banca S.p.A.
Bid:
Ask:
Aktienkurse zur BPER Banca S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2026 | 12,76 | 12,86 | 12,61 | 12,74 | -0,35% | 12.000,00 |
| 09.02.2026 | 12,70 | 12,88 | 12,66 | 12,79 | 1,04% | 39.071,00 |
| 06.02.2026 | 12,39 | 12,75 | 12,20 | 12,65 | 2,16% | 17.663,00 |
| 05.02.2026 | 12,41 | 12,86 | 12,24 | 12,39 | 0,04% | 12.932,00 |
| 04.02.2026 | 12,49 | 12,61 | 12,28 | 12,38 | -0,24% | 1.574,00 |
| 03.02.2026 | 12,34 | 12,53 | 12,31 | 12,41 | 1,39% | 7.310,00 |
| 02.02.2026 | 11,70 | 12,31 | 11,69 | 12,24 | 3,29% | 4.901,00 |
| 30.01.2026 | 11,76 | 11,95 | 11,74 | 11,85 | 0,55% | 2.706,00 |
| 29.01.2026 | 11,77 | 11,94 | 11,68 | 11,79 | 0,26% | 1.434,00 |
| 28.01.2026 | 12,01 | 12,01 | 11,60 | 11,76 | -1,33% | 3.480,00 |
| 27.01.2026 | 11,76 | 11,97 | 11,69 | 11,91 | 1,52% | 6.845,00 |
| 26.01.2026 | 11,62 | 11,84 | 11,59 | 11,74 | 0,88% | 695,00 |
| 23.01.2026 | 11,79 | 11,79 | 11,56 | 11,63 | -1,11% | 3.704,00 |
| 22.01.2026 | 11,82 | 11,87 | 11,60 | 11,76 | 0,41% | 4.230,00 |
| 21.01.2026 | 11,73 | 11,78 | 11,44 | 11,72 | 0,23% | 18.103,00 |
| 20.01.2026 | 12,01 | 12,06 | 11,65 | 11,69 | -3,16% | 5.242,00 |
| 19.01.2026 | 11,92 | 12,12 | 11,88 | 12,07 | -0,66% | 17.575,00 |
| 16.01.2026 | 12,14 | 12,17 | 12,07 | 12,15 | -0,02% | 27.815,00 |
| 15.01.2026 | 12,15 | 12,21 | 12,07 | 12,15 | 0,79% | 136,00 |
| 14.01.2026 | 12,05 | 12,12 | 11,96 | 12,06 | 0,00% | 2.789,00 |
| 13.01.2026 | 12,04 | 12,12 | 11,94 | 12,06 | 0,33% | 17.900,00 |
| 12.01.2026 | 12,00 | 12,10 | 11,76 | 12,02 | -0,25% | 30.003,00 |
| 09.01.2026 | 12,15 | 12,15 | 11,94 | 12,05 | -0,96% | 3.816,00 |
| 08.01.2026 | 11,98 | 12,17 | 11,90 | 12,17 | 0,91% | 4.755,00 |
| 07.01.2026 | 12,17 | 12,22 | 11,90 | 12,06 | -1,01% | 6.789,00 |
| 06.01.2026 | 12,22 | 12,46 | 12,11 | 12,18 | -0,08% | 18.229,00 |
| 05.01.2026 | 11,81 | 12,21 | 11,80 | 12,19 | 2,98% | 20.919,00 |
| 02.01.2026 | 11,64 | 11,85 | 11,61 | 11,84 | 1,91% | 4.923,00 |
| 30.12.2025 | 11,43 | 11,62 | 11,37 | 11,61 | 1,78% | 9.218,00 |
| 29.12.2025 | 11,53 | 11,55 | 11,38 | 11,41 | -0,65% | 13.680,00 |
| 23.12.2025 | 11,45 | 11,51 | 11,33 | 11,49 | 0,48% | 9.462,00 |
| 22.12.2025 | 11,45 | 11,55 | 11,39 | 11,43 | -0,20% | 9.452,00 |
| 19.12.2025 | 11,39 | 11,51 | 11,36 | 11,45 | 0,42% | 2.487,00 |
| 18.12.2025 | 11,17 | 11,51 | 11,15 | 11,41 | 2,03% | 5.010,00 |
| 17.12.2025 | 10,95 | 11,24 | 10,95 | 11,18 | 2,24% | 2.070,00 |
| 16.12.2025 | 10,98 | 11,07 | 10,86 | 10,93 | -0,86% | 6.050,00 |
| 15.12.2025 | 10,79 | 11,05 | 10,79 | 11,03 | 2,27% | 3.946,00 |
| 12.12.2025 | 10,90 | 10,96 | 10,75 | 10,78 | -1,14% | 5.018,00 |
| 11.12.2025 | 10,68 | 10,92 | 10,58 | 10,91 | 1,86% | 25.877,00 |
| 10.12.2025 | 10,59 | 10,73 | 10,47 | 10,71 | 1,07% | 1.677,00 |
| 09.12.2025 | 10,42 | 10,68 | 10,42 | 10,60 | 1,21% | 3.932,00 |
| 08.12.2025 | 10,38 | 10,50 | 10,34 | 10,47 | 0,72% | 11.028,00 |
| 05.12.2025 | 10,54 | 10,62 | 10,37 | 10,39 | -1,19% | 11.011,00 |