12,670€
3,98%
Echtzeit-Aktienkurs BPER Banca S.p.A.
Bid:
Ask:
Aktienkurse zur BPER Banca S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 12,38 | 12,38 | 12,38 | 12,38 | 1,56% | 450,00 |
| 05.02.2026 | 12,28 | 12,28 | 12,19 | 12,19 | 1,54% | 710,00 |
| 04.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,17% | 3,00 |
| 03.02.2026 | 11,98 | 11,98 | 11,98 | 11,98 | 0,00% | 5.394,00 |
| 02.02.2026 | 11,96 | 11,98 | 11,96 | 11,98 | 0,93% | 2.703,00 |
| 30.01.2026 | 11,81 | 11,87 | 11,81 | 11,87 | -0,04% | 1.729,00 |
| 29.01.2026 | 11,84 | 11,88 | 11,84 | 11,88 | 1,50% | 149,00 |
| 28.01.2026 | 11,73 | 11,74 | 11,70 | 11,70 | -0,72% | 2.531,00 |
| 27.01.2026 | 11,79 | 11,79 | 11,79 | 11,79 | 1,51% | 1.629,00 |
| 23.01.2026 | 11,66 | 11,66 | 11,61 | 11,61 | -1,44% | 2.703,00 |
| 22.01.2026 | 11,78 | 11,81 | 11,78 | 11,78 | 2,30% | 3.604,00 |
| 21.01.2026 | 11,52 | 11,52 | 11,52 | 11,52 | -2,21% | 901,00 |
| 20.01.2026 | 11,96 | 11,96 | 11,78 | 11,78 | -1,30% | 4.476,00 |
| 19.01.2026 | 11,93 | 11,94 | 11,93 | 11,93 | -1,40% | 3.453,00 |
| 16.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 1,04% | 901,00 |
| 14.01.2026 | 12,04 | 12,04 | 11,98 | 11,98 | -0,17% | 3.417,00 |
| 13.01.2026 | 12,06 | 12,06 | 12,00 | 12,00 | -0,37% | 1.615,00 |
| 12.01.2026 | 11,94 | 12,05 | 11,94 | 12,04 | 0,17% | 8.147,00 |
| 09.01.2026 | 12,04 | 12,04 | 12,01 | 12,02 | -0,46% | 1.901,00 |
| 08.01.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 0,08% | 1.622,00 |
| 07.01.2026 | 11,95 | 12,08 | 11,95 | 12,07 | -1,07% | 2.651,00 |
| 06.01.2026 | 12,22 | 12,28 | 12,20 | 12,20 | 0,04% | 5.067,00 |
| 05.01.2026 | 12,06 | 12,19 | 12,01 | 12,19 | 3,00% | 6.484,00 |
| 02.01.2026 | 11,60 | 11,84 | 11,59 | 11,84 | 1,85% | 3.573,00 |
| 30.12.2025 | 11,60 | 11,62 | 11,60 | 11,62 | 1,75% | 318,00 |
| 29.12.2025 | 11,47 | 11,47 | 11,42 | 11,42 | 2,65% | 1.102,00 |
| 17.12.2025 | 11,13 | 11,13 | 11,13 | 11,13 | 3,83% | 1.000,00 |
| 16.12.2025 | 11,04 | 11,05 | 10,72 | 10,72 | -0,46% | 9.906,00 |
| 15.12.2025 | 10,91 | 10,91 | 10,77 | 10,77 | -1,28% | 2.583,00 |
| 12.12.2025 | 10,91 | 10,91 | 10,91 | 10,91 | 1,25% | 901,00 |
| 11.12.2025 | 10,77 | 10,77 | 10,77 | 10,77 | 2,47% | 1.151,00 |
| 10.12.2025 | 10,51 | 10,51 | 10,51 | 10,51 | 0,67% | 2.886,00 |
| 08.12.2025 | 10,42 | 10,44 | 10,42 | 10,44 | 0,29% | 3.462,00 |
| 05.12.2025 | 10,46 | 10,46 | 10,38 | 10,41 | -2,53% | 2.171,00 |
| 03.12.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 0,61% | 2.630,00 |
| 02.12.2025 | 10,53 | 10,62 | 10,53 | 10,62 | 2,76% | 2.006,00 |
| 01.12.2025 | 10,35 | 10,35 | 10,32 | 10,33 | -0,72% | 2.903,00 |
| 28.11.2025 | 10,40 | 10,41 | 10,40 | 10,41 | 1,36% | 999,00 |
| 26.11.2025 | 10,27 | 10,27 | 10,27 | 10,27 | 1,58% | 1.802,00 |
| 25.11.2025 | 10,08 | 10,11 | 10,04 | 10,11 | 0,00% | 5.697,00 |
| 24.11.2025 | 10,05 | 10,11 | 10,05 | 10,11 | 0,15% | 1.200,00 |
| 21.11.2025 | 10,09 | 10,09 | 10,09 | 10,09 | -1,61% | 901,00 |
| 20.11.2025 | 10,39 | 10,39 | 10,26 | 10,26 | 0,44% | 1.802,00 |
| 19.11.2025 | 10,10 | 10,21 | 10,07 | 10,21 | 1,79% | 6.918,00 |
| 18.11.2025 | 10,23 | 10,23 | 10,03 | 10,03 | -7,30% | 4.604,00 |
| 13.11.2025 | 10,85 | 10,85 | 10,79 | 10,82 | -0,96% | 5.406,00 |
| 12.11.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 1,25% | 901,00 |
| 11.11.2025 | 10,87 | 10,91 | 10,79 | 10,79 | 0,23% | 5.343,00 |
| 10.11.2025 | 10,49 | 10,77 | 10,49 | 10,77 | 4,41% | 2.512,00 |
| 07.11.2025 | 10,48 | 10,48 | 10,31 | 10,31 | -0,63% | 3.603,00 |
| 06.11.2025 | 10,34 | 10,42 | 10,34 | 10,38 | 1,62% | 7.096,00 |
| 05.11.2025 | 10,27 | 10,27 | 10,13 | 10,21 | -1,16% | 5.449,00 |
| 04.11.2025 | 10,32 | 10,33 | 10,32 | 10,33 | -2,18% | 4.337,00 |
| 03.11.2025 | 10,56 | 10,56 | 10,56 | 10,56 | 2,97% | 901,00 |
| 30.10.2025 | 10,27 | 10,27 | 10,25 | 10,26 | 0,54% | 1.915,00 |
| 29.10.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 3,68% | 901,00 |
| 27.10.2025 | 9,84 | 9,84 | 9,84 | 9,84 | 1,53% | 1.000,00 |
| 24.10.2025 | 9,62 | 9,69 | 9,62 | 9,69 | -4,91% | 2.128,00 |
| 21.10.2025 | 10,19 | 10,19 | 10,19 | 10,19 | 7,51% | 400,00 |
| 20.10.2025 | 9,48 | 9,48 | 9,48 | 9,48 | 4,66% | 20,00 |
| 17.10.2025 | 9,06 | 9,06 | 9,06 | 9,06 | -3,12% | 2.500,00 |
| 15.10.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -3,43% | 1.150,00 |
| 07.10.2025 | 9,68 | 9,68 | 9,68 | 9,68 | 10,00% | 400,00 |
| 29.09.2025 | 9,60 | 9,60 | 8,80 | 8,80 | -12,00% | 202,00 |
| 24.09.2025 | 9,40 | 10,00 | 9,40 | 10,00 | 2,04% | 851,00 |
| 23.09.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 2,30% | 100,00 |