12,895€
2,10%
Echtzeit-Aktienkurs BCA BPM S.P.A.
Bid:
Ask:
Aktienkurse zur BCA BPM S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 13,00 | 13,00 | 12,61 | 12,73 | -2,12% | 1.340,00 |
| 23.02.2026 | 12,89 | 13,07 | 12,86 | 13,00 | 0,58% | 584,00 |
| 20.02.2026 | 12,49 | 13,05 | 12,41 | 12,93 | 4,11% | 6.253,00 |
| 19.02.2026 | 12,32 | 12,51 | 12,28 | 12,42 | 0,73% | 1.814,00 |
| 18.02.2026 | 12,04 | 12,36 | 11,98 | 12,33 | 2,41% | 1.041,00 |
| 17.02.2026 | 11,86 | 12,05 | 11,84 | 12,04 | 1,09% | 3.722,00 |
| 16.02.2026 | 11,81 | 11,99 | 11,77 | 11,91 | 1,58% | 5.076,00 |
| 13.02.2026 | 12,29 | 12,33 | 11,72 | 11,72 | -4,64% | 8.967,00 |
| 12.02.2026 | 12,46 | 12,67 | 12,27 | 12,29 | -1,52% | 13.725,00 |
| 11.02.2026 | 12,61 | 12,74 | 12,39 | 12,48 | -1,38% | 3.566,00 |
| 10.02.2026 | 12,88 | 12,96 | 12,60 | 12,66 | -2,05% | 4.733,00 |
| 09.02.2026 | 12,89 | 13,07 | 12,78 | 12,92 | 0,31% | 3.114,00 |
| 06.02.2026 | 12,94 | 12,94 | 12,55 | 12,88 | -1,11% | 4.110,00 |
| 05.02.2026 | 13,22 | 13,29 | 12,65 | 13,03 | -1,14% | 2.036,00 |
| 04.02.2026 | 12,99 | 13,25 | 12,98 | 13,18 | 1,50% | 4.080,00 |
| 03.02.2026 | 13,05 | 13,15 | 12,90 | 12,98 | -0,31% | 1.201,00 |
| 02.02.2026 | 12,42 | 13,07 | 12,42 | 13,02 | 3,50% | 1.291,00 |
| 30.01.2026 | 12,54 | 12,63 | 12,50 | 12,58 | 0,00% | 8.020,00 |
| 29.01.2026 | 12,61 | 12,67 | 12,44 | 12,58 | 0,16% | 3.765,00 |
| 28.01.2026 | 12,85 | 12,85 | 12,48 | 12,56 | -1,49% | 1.972,00 |
| 27.01.2026 | 12,66 | 12,80 | 12,65 | 12,75 | 1,03% | 951,00 |
| 26.01.2026 | 12,39 | 12,80 | 12,38 | 12,62 | 1,65% | 24.566,00 |
| 23.01.2026 | 12,56 | 12,57 | 12,36 | 12,42 | -1,27% | 1.319,00 |
| 22.01.2026 | 12,66 | 12,75 | 12,50 | 12,58 | -0,36% | 3.470,00 |
| 21.01.2026 | 12,45 | 12,68 | 12,24 | 12,62 | 1,32% | 7.211,00 |
| 20.01.2026 | 12,63 | 12,66 | 12,30 | 12,46 | -1,70% | 4.009,00 |
| 19.01.2026 | 12,53 | 12,76 | 12,48 | 12,67 | -0,78% | 104,00 |
| 16.01.2026 | 12,79 | 12,83 | 12,69 | 12,77 | 0,04% | 1.242,00 |
| 15.01.2026 | 12,64 | 12,90 | 12,61 | 12,77 | 1,51% | 5.222,00 |
| 14.01.2026 | 12,86 | 12,91 | 12,53 | 12,58 | -2,22% | 6.193,00 |
| 13.01.2026 | 12,94 | 13,01 | 12,84 | 12,86 | -0,69% | 1.600,00 |
| 12.01.2026 | 12,64 | 12,95 | 12,62 | 12,95 | 2,17% | 6.564,00 |
| 09.01.2026 | 12,76 | 12,82 | 12,61 | 12,68 | -0,94% | 4.047,00 |
| 08.01.2026 | 12,54 | 12,80 | 12,54 | 12,80 | 1,75% | 3.996,00 |
| 07.01.2026 | 12,71 | 12,80 | 12,57 | 12,58 | -0,24% | 1.088,00 |
| 06.01.2026 | 12,99 | 13,11 | 12,57 | 12,61 | -2,85% | 9.846,00 |
| 05.01.2026 | 13,18 | 13,19 | 12,87 | 12,98 | -1,89% | 17.902,00 |
| 02.01.2026 | 12,93 | 13,23 | 12,93 | 13,23 | 1,61% | 2.854,00 |
| 30.12.2025 | 12,82 | 13,06 | 12,80 | 13,02 | 1,56% | 2.111,00 |
| 29.12.2025 | 12,86 | 12,92 | 12,81 | 12,82 | -0,27% | 13.629,00 |
| 23.12.2025 | 12,82 | 12,89 | 12,69 | 12,85 | 0,12% | 30.793,00 |
| 22.12.2025 | 12,89 | 24,75 | 12,78 | 12,84 | -0,43% | 18.205,00 |
| 19.12.2025 | 12,73 | 12,95 | 12,73 | 12,89 | 1,62% | 6.542,00 |
| 18.12.2025 | 12,73 | 12,83 | 12,66 | 12,69 | -0,51% | 1.654,00 |
| 17.12.2025 | 12,54 | 12,81 | 12,54 | 12,75 | 1,76% | 3.905,00 |
| 16.12.2025 | 12,65 | 12,83 | 12,46 | 12,53 | -1,65% | 5.064,00 |
| 15.12.2025 | 12,44 | 12,79 | 12,40 | 12,74 | 2,62% | 5.621,00 |
| 12.12.2025 | 12,63 | 12,68 | 12,33 | 12,42 | -1,62% | 419,00 |
| 11.12.2025 | 12,33 | 12,64 | 12,28 | 12,62 | 1,69% | 840,00 |
| 10.12.2025 | 12,25 | 12,44 | 12,21 | 12,41 | 1,35% | 4.597,00 |
| 09.12.2025 | 12,20 | 12,39 | 12,20 | 12,25 | 0,37% | 2.734,00 |
| 08.12.2025 | 12,01 | 12,28 | 12,00 | 12,20 | 1,46% | 6.226,00 |
| 05.12.2025 | 12,12 | 12,19 | 12,00 | 12,03 | -0,66% | 2.440,00 |