13,653€
-0,58%
Echtzeit-Aktienkurs Banco BPM S.p.A.
Bid:
Ask:
Aktienkurse zur Banco BPM S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 13,72 | 13,73 | 13,49 | 13,65 | -0,58% | 840,00 |
| 29.10.2026 | 13,74 | 13,82 | 13,57 | 13,73 | -0,76% | 8.842,00 |
| 28.10.2026 | 13,65 | 13,92 | 13,58 | 13,84 | 1,12% | 250,00 |
| 27.10.2026 | 13,24 | 13,73 | 13,11 | 13,69 | 3,38% | 2.927,00 |
| 26.10.2026 | 13,30 | 13,36 | 13,22 | 13,24 | 1,22% | 10.476,00 |
| 23.10.2026 | 13,01 | 13,10 | 12,74 | 13,08 | 0,81% | 11.096,00 |
| 22.10.2026 | 13,33 | 13,36 | 12,93 | 12,97 | -3,75% | 3.240,00 |
| 21.10.2026 | 13,08 | 13,58 | 12,98 | 13,48 | 2,67% | 2.505,00 |
| 20.10.2026 | 13,20 | 13,28 | 12,87 | 13,13 | -0,87% | 4.771,00 |
| 19.10.2026 | 13,72 | 13,73 | 13,08 | 13,24 | -3,07% | 13.212,00 |
| 16.10.2026 | 14,11 | 14,11 | 13,64 | 13,66 | -2,67% | 5.840,00 |
| 15.10.2026 | 14,02 | 14,04 | 14,02 | 14,04 | -2,36% | - |
| 14.10.2026 | 14,71 | 14,77 | 14,34 | 14,38 | -2,26% | 1.659,00 |
| 13.10.2026 | 14,87 | 15,01 | 14,65 | 14,71 | -0,83% | 24.403,00 |
| 12.10.2026 | 14,83 | 14,98 | 14,78 | 14,83 | 0,36% | 6.237,00 |
| 09.10.2026 | 14,79 | 14,89 | 14,65 | 14,78 | 0,08% | 4.987,00 |
| 08.10.2026 | 14,87 | 14,87 | 14,49 | 14,77 | -1,10% | 6.268,00 |
| 07.10.2026 | 15,22 | 15,23 | 14,74 | 14,93 | -2,19% | 2.028,00 |
| 06.10.2026 | 15,27 | 15,44 | 15,24 | 15,27 | -0,16% | 1.228,00 |
| 05.10.2026 | 15,19 | 15,35 | 15,10 | 15,29 | -0,21% | 295,00 |
| 02.10.2026 | 15,40 | 15,42 | 14,84 | 15,33 | -0,51% | 3.218,00 |
| 01.10.2026 | 15,90 | 15,91 | 15,28 | 15,40 | -2,87% | 6.086,00 |
| 30.09.2026 | 16,33 | 16,40 | 15,84 | 15,86 | -2,67% | 676,00 |
| 29.09.2026 | 16,44 | 16,54 | 16,20 | 16,29 | -1,18% | 862,00 |
| 28.09.2026 | 16,44 | 16,58 | 16,23 | 16,49 | -0,31% | 1.170,00 |
| 25.09.2026 | 16,37 | 16,69 | 16,33 | 16,54 | 1,26% | 1.879,00 |
| 24.09.2026 | 16,25 | 16,58 | 16,17 | 16,33 | 0,26% | 5.895,00 |
| 23.09.2026 | 16,16 | 16,49 | 16,12 | 16,29 | 1,10% | 5.761,00 |
| 22.09.2026 | 16,45 | 16,48 | 16,08 | 16,11 | -1,92% | 1.561,00 |
| 21.09.2026 | 15,79 | 16,48 | 15,79 | 16,43 | 4,67% | 7.578,00 |
| 18.09.2026 | 16,04 | 16,13 | 15,66 | 15,70 | -1,86% | 19.394,00 |
| 17.09.2026 | 16,07 | 16,22 | 15,97 | 15,99 | 0,11% | - |
| 16.09.2026 | 16,08 | 16,19 | 15,91 | 15,98 | -0,45% | 6.000,00 |
| 15.09.2026 | 16,09 | 16,16 | 15,80 | 16,05 | -0,31% | - |
| 14.09.2026 | 16,11 | 16,29 | 16,01 | 16,10 | -0,87% | 9.978,00 |
| 11.09.2026 | 16,13 | 16,36 | 16,09 | 16,24 | 1,08% | 5.295,00 |
| 10.09.2026 | 16,13 | 16,15 | 15,91 | 16,07 | -0,07% | 2.000,00 |
| 09.09.2026 | 16,02 | 16,15 | 15,77 | 16,08 | 0,38% | 2.235,00 |
| 08.09.2026 | 16,09 | 16,21 | 16,01 | 16,02 | -0,56% | 104,00 |
| 07.09.2026 | 16,06 | 16,22 | 16,05 | 16,11 | -0,06% | 341,00 |
| 04.09.2026 | 16,31 | 16,31 | 15,98 | 16,12 | -1,17% | 940,00 |
| 03.09.2026 | 16,06 | 16,32 | 15,97 | 16,31 | 1,43% | 1.203,00 |
| 02.09.2026 | 15,97 | 16,10 | 15,94 | 16,08 | 0,78% | - |
| 01.09.2026 | 16,06 | 16,12 | 15,88 | 15,95 | -0,54% | 320,00 |
| 31.08.2026 | 15,97 | 16,10 | 15,86 | 16,04 | 0,53% | 4.819,00 |
| 28.08.2026 | 15,98 | 16,07 | 15,90 | 15,96 | -0,13% | 1.764,00 |
| 27.08.2026 | 16,34 | 16,34 | 15,77 | 15,98 | -1,75% | 4.681,00 |
| 26.08.2026 | 16,28 | 16,44 | 16,14 | 16,26 | -0,43% | 3.060,00 |
| 25.08.2026 | 16,35 | 16,53 | 16,16 | 16,33 | 0,05% | 144,00 |
| 24.08.2026 | 16,67 | 16,82 | 16,19 | 16,32 | -2,22% | 3.703,00 |
| 21.08.2026 | 16,92 | 16,93 | 16,56 | 16,69 | -0,27% | 1.036,00 |
| 20.08.2026 | 16,67 | 16,95 | 16,66 | 16,74 | 0,89% | 30,00 |
| 19.08.2026 | 16,76 | 16,94 | 16,56 | 16,59 | 34,66% | 16.400,00 |
| 05.05.2026 | 12,15 | 12,63 | 12,11 | 12,32 | 1,61% | 11.663,00 |
| 04.05.2026 | 12,43 | 12,49 | 12,05 | 12,13 | -2,41% | 3.584,00 |
| 30.04.2026 | 12,20 | 12,43 | 12,13 | 12,43 | 0,93% | 338,00 |
| 29.04.2026 | 12,55 | 12,57 | 12,29 | 12,31 | -1,32% | 3.968,00 |
| 28.04.2026 | 12,37 | 12,64 | 12,35 | 12,48 | 0,69% | - |
| 27.04.2026 | 12,21 | 12,45 | 12,20 | 12,39 | 1,27% | 19.664,00 |
| 24.04.2026 | 12,06 | 12,29 | 11,99 | 12,24 | 1,96% | 4.060,00 |
| 23.04.2026 | 12,13 | 12,21 | 11,92 | 12,00 | -1,72% | 7.781,00 |
| 22.04.2026 | 12,53 | 12,61 | 12,17 | 12,21 | -1,69% | 3.519,00 |
| 21.04.2026 | 12,75 | 12,76 | 12,40 | 12,42 | -2,59% | 1.848,00 |
| 20.04.2026 | 12,80 | 12,95 | 12,65 | 12,75 | -5,94% | 3.289,00 |
| 17.04.2026 | 13,08 | 13,57 | 13,04 | 13,56 | 4,07% | 3.580,00 |
| 16.04.2026 | 13,03 | 13,66 | 12,94 | 13,03 | 0,23% | 13.636,00 |
| 15.04.2026 | 12,60 | 13,04 | 12,59 | 13,00 | 3,26% | 4.165,00 |
| 14.04.2026 | 12,61 | 12,67 | 12,42 | 12,59 | -0,75% | 3.073,00 |
| 13.04.2026 | 12,54 | 12,68 | 12,44 | 12,68 | 0,08% | 2.465,00 |
| 10.04.2026 | 12,65 | 12,82 | 12,56 | 12,67 | -0,28% | 787,00 |
| 09.04.2026 | 12,54 | 12,76 | 12,50 | 12,71 | 0,75% | 1.321,00 |
| 08.04.2026 | 12,74 | 12,84 | 12,48 | 12,61 | 3,11% | 9.535,00 |
| 07.04.2026 | 12,09 | 12,33 | 12,02 | 12,23 | 1,03% | 6.909,00 |
| 02.04.2026 | 11,98 | 12,16 | 11,90 | 12,11 | -1,59% | 1.176,00 |
| 01.04.2026 | 12,13 | 12,38 | 12,12 | 12,30 | 1,40% | 8.462,00 |
| 31.03.2026 | 11,81 | 12,14 | 11,72 | 12,13 | 3,68% | 7.005,00 |
| 30.03.2026 | 11,59 | 11,79 | 11,50 | 11,70 | 1,12% | 4.430,00 |
| 27.03.2026 | 12,02 | 12,02 | 11,57 | 11,57 | -2,73% | 2.816,00 |
| 26.03.2026 | 11,94 | 12,05 | 11,84 | 11,90 | -0,96% | 3.854,00 |
| 25.03.2026 | 11,79 | 12,17 | 11,75 | 12,01 | 1,87% | 5.154,00 |
| 24.03.2026 | 11,60 | 11,85 | 11,53 | 11,79 | 0,90% | 3.240,00 |
| 23.03.2026 | 11,03 | 11,80 | 10,88 | 11,69 | 4,47% | 9.228,00 |
| 20.03.2026 | 11,65 | 12,00 | 11,11 | 11,19 | -4,20% | 2.966,00 |
| 19.03.2026 | 11,74 | 11,84 | 11,46 | 11,68 | -0,34% | 16.000,00 |
| 18.03.2026 | 11,77 | 12,05 | 11,71 | 11,72 | 0,95% | 13.960,00 |
| 17.03.2026 | 11,46 | 11,80 | 11,45 | 11,61 | 1,31% | 2.040,00 |
| 16.03.2026 | 11,48 | 11,68 | 11,42 | 11,46 | 0,70% | 3.350,00 |
| 13.03.2026 | 11,43 | 11,47 | 11,15 | 11,38 | -0,22% | 3.068,00 |
| 12.03.2026 | 11,62 | 11,71 | 11,30 | 11,40 | -2,65% | 4.110,00 |
| 11.03.2026 | 11,71 | 11,83 | 11,62 | 11,71 | 0,21% | 4.606,00 |
| 10.03.2026 | 11,52 | 11,90 | 11,50 | 11,69 | 1,30% | 10.614,00 |
| 09.03.2026 | 11,24 | 11,58 | 10,92 | 11,54 | 0,48% | 13.411,00 |
| 06.03.2026 | 11,76 | 11,79 | 11,27 | 11,48 | -1,84% | 25.246,00 |
| 05.03.2026 | 11,89 | 12,01 | 11,59 | 11,70 | -2,70% | 1.790,00 |
| 04.03.2026 | 11,62 | 12,03 | 11,43 | 12,02 | 2,39% | 2.881,00 |
| 03.03.2026 | 12,08 | 12,09 | 11,43 | 11,74 | -3,61% | 7.495,00 |
| 02.03.2026 | 12,22 | 12,26 | 11,94 | 12,18 | -2,79% | 5.819,00 |
| 27.02.2026 | 12,94 | 12,96 | 12,42 | 12,53 | -3,24% | 5.225,00 |
| 26.02.2026 | 12,87 | 12,99 | 12,84 | 12,95 | 1,33% | 8.777,00 |
| 25.02.2026 | 12,72 | 12,89 | 12,71 | 12,78 | 0,43% | 309,00 |