13,250€
-0,61%
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 | 13,35 | 13,46 | 13,18 | 13,21 | -0,92% | 2,00 |
| 15.10.2026 | 13,40 | 13,57 | 13,26 | 13,33 | -0,51% | - |
| 14.10.2026 | 13,78 | 13,80 | 13,39 | 13,40 | -2,71% | 35,00 |
| 13.10.2026 | 13,56 | 13,84 | 13,54 | 13,77 | 1,63% | - |
| 12.10.2026 | 13,37 | 13,67 | 13,32 | 13,55 | 1,80% | - |
| 09.10.2026 | 13,33 | 13,52 | 13,25 | 13,31 | -0,06% | - |
| 08.10.2026 | 13,52 | 13,52 | 13,09 | 13,32 | -1,45% | - |
| 07.10.2026 | 13,96 | 13,97 | 13,40 | 13,52 | -3,26% | - |
| 06.10.2026 | 13,82 | 14,07 | 13,81 | 13,97 | 0,96% | 4,00 |
| 05.10.2026 | 13,53 | 13,87 | 13,47 | 13,84 | 2,22% | 33,00 |
| 02.10.2026 | 13,67 | 13,72 | 13,21 | 13,54 | -0,97% | - |
| 01.10.2026 | 14,10 | 14,13 | 13,55 | 13,67 | -3,04% | 112,00 |
| 30.09.2026 | 14,24 | 14,44 | 14,09 | 14,10 | -0,81% | 41,00 |
| 29.09.2026 | 14,35 | 14,49 | 14,15 | 14,21 | -1,09% | - |
| 28.09.2026 | 14,41 | 14,48 | 14,17 | 14,37 | -0,75% | - |
| 25.09.2026 | 14,13 | 14,49 | 14,13 | 14,48 | 2,35% | 1,00 |
| 24.09.2026 | 14,21 | 14,28 | 14,05 | 14,15 | -0,50% | - |
| 23.09.2026 | 14,39 | 14,45 | 14,10 | 14,22 | -1,04% | - |
| 22.09.2026 | 14,52 | 14,52 | 14,30 | 14,37 | -1,17% | - |
| 21.09.2026 | 14,14 | 14,54 | 14,14 | 14,54 | 2,05% | 64,00 |
| 18.09.2026 | 14,42 | 14,46 | 14,12 | 14,25 | -1,17% | 1.500,00 |
| 17.09.2026 | 14,28 | 14,56 | 14,28 | 14,41 | 1,06% | 400,00 |
| 16.09.2026 | 14,20 | 14,38 | 14,19 | 14,26 | 0,34% | - |
| 15.09.2026 | 14,45 | 14,45 | 14,04 | 14,21 | -1,81% | 6,00 |
| 14.09.2026 | 14,27 | 14,50 | 14,15 | 14,48 | 0,97% | - |
| 11.09.2026 | 14,18 | 14,37 | 14,18 | 14,34 | 1,06% | - |
| 10.09.2026 | 14,33 | 14,45 | 14,04 | 14,19 | -1,03% | - |
| 09.09.2026 | 14,33 | 14,37 | 13,99 | 14,33 | -0,02% | - |
| 08.09.2026 | 14,27 | 14,42 | 14,17 | 14,34 | 0,38% | 4,00 |
| 07.09.2026 | 14,28 | 14,32 | 14,13 | 14,28 | 0,11% | 3,00 |
| 04.09.2026 | 14,30 | 14,32 | 14,11 | 14,27 | -0,24% | - |
| 03.09.2026 | 14,08 | 14,34 | 13,92 | 14,30 | 1,63% | 10,00 |
| 02.09.2026 | 14,15 | 14,22 | 13,96 | 14,07 | -0,55% | - |
| 01.09.2026 | 14,23 | 14,32 | 14,09 | 14,15 | -0,40% | - |
| 31.08.2026 | 14,17 | 14,37 | 14,17 | 14,21 | 0,00% | - |
| 28.08.2026 | 14,02 | 14,31 | 13,99 | 14,21 | 1,69% | - |
| 27.08.2026 | 14,15 | 14,26 | 13,90 | 13,97 | -1,19% | - |
| 26.08.2026 | 14,32 | 14,36 | 14,13 | 14,14 | -0,50% | 6,00 |
| 25.08.2026 | 14,13 | 14,28 | 14,11 | 14,21 | 0,48% | 25,00 |
| 24.08.2026 | 14,02 | 14,16 | 13,93 | 14,14 | 0,82% | - |
| 21.08.2026 | 14,03 | 14,14 | 13,97 | 14,03 | 0,12% | - |
| 20.08.2026 | 14,04 | 14,14 | 13,97 | 14,01 | -0,38% | 669,00 |
| 19.08.2026 | 14,28 | 14,29 | 14,03 | 14,06 | -1,61% | 580,00 |
| 18.08.2026 | 14,48 | 14,48 | 14,23 | 14,29 | -1,41% | - |
| 17.08.2026 | 14,46 | 14,54 | 14,37 | 14,50 | 0,30% | 3,00 |
| 14.08.2026 | 14,52 | 14,68 | 14,35 | 14,45 | -0,46% | 1.726,00 |
| 13.08.2026 | 14,72 | 14,76 | 14,45 | 14,52 | -1,04% | - |
| 12.08.2026 | 14,58 | 14,67 | 14,50 | 14,67 | 0,64% | 2,00 |
| 11.08.2026 | 14,47 | 14,58 | 14,41 | 14,58 | 0,80% | 1.000,00 |
| 10.08.2026 | 14,57 | 14,58 | 14,41 | 14,46 | -0,65% | 350,00 |
| 07.08.2026 | 14,71 | 14,76 | 14,44 | 14,56 | -1,01% | 14,00 |
| 06.08.2026 | 14,83 | 15,10 | 14,67 | 14,71 | -1,08% | 214,00 |
| 05.08.2026 | 15,03 | 15,23 | 14,79 | 14,87 | -0,91% | 3.500,00 |
| 04.08.2026 | 14,67 | 15,09 | 14,60 | 15,00 | 2,21% | 7,00 |
| 03.08.2026 | 14,09 | 14,73 | 14,09 | 14,68 | 4,03% | 57,00 |
| 31.07.2026 | 14,00 | 14,21 | 13,98 | 14,11 | 0,79% | - |
| 30.07.2026 | 13,64 | 14,00 | 13,57 | 14,00 | 2,70% | 1,00 |
| 29.07.2026 | 13,85 | 14,09 | 13,60 | 13,63 | -1,58% | 19,00 |
| 28.07.2026 | 13,98 | 14,01 | 13,72 | 13,85 | -1,31% | - |
| 27.07.2026 | 13,88 | 14,12 | 13,88 | 14,03 | 1,15% | - |
| 24.07.2026 | 13,54 | 13,94 | 13,49 | 13,87 | 2,50% | - |
| 23.07.2026 | 13,79 | 13,80 | 13,47 | 13,54 | -1,88% | 3,00 |
| 22.07.2026 | 13,72 | 13,86 | 13,59 | 13,80 | 0,65% | - |
| 21.07.2026 | 13,70 | 13,79 | 13,57 | 13,71 | 0,07% | - |
| 20.07.2026 | 13,70 | 13,89 | 13,60 | 13,70 | 0,09% | 40,00 |
| 17.07.2026 | 13,68 | 13,77 | 13,45 | 13,69 | -0,47% | - |
| 16.07.2026 | 13,82 | 13,87 | 13,69 | 13,75 | -0,55% | 18,00 |
| 15.07.2026 | 13,97 | 14,00 | 13,74 | 13,83 | -0,80% | 29,00 |
| 14.07.2026 | 14,00 | 14,20 | 13,73 | 13,94 | -0,69% | - |
| 13.07.2026 | 14,00 | 14,14 | 13,85 | 14,03 | 0,34% | 209,00 |
| 10.07.2026 | 13,96 | 14,08 | 13,93 | 13,99 | 0,01% | 28,00 |
| 09.07.2026 | 13,94 | 14,05 | 13,92 | 13,98 | 0,24% | - |
| 08.07.2026 | 14,00 | 14,00 | 13,56 | 13,95 | -0,09% | - |
| 07.07.2026 | 13,99 | 14,11 | 13,95 | 13,96 | -0,66% | 2,00 |
| 06.07.2026 | 13,94 | 14,10 | 13,92 | 14,06 | 0,86% | - |
| 03.07.2026 | 13,78 | 13,99 | 13,78 | 13,94 | 1,06% | - |
| 02.07.2026 | 13,66 | 13,92 | 13,62 | 13,79 | 0,91% | - |
| 01.07.2026 | 13,74 | 13,74 | 13,51 | 13,67 | -0,56% | - |
| 30.06.2026 | 13,39 | 13,76 | 13,31 | 13,74 | 2,71% | 5,00 |
| 29.06.2026 | 13,44 | 13,61 | 13,18 | 13,38 | -0,46% | 9,00 |
| 26.06.2026 | 13,55 | 13,55 | 13,30 | 13,44 | -0,93% | - |
| 25.06.2026 | 13,60 | 13,69 | 13,46 | 13,57 | 0,08% | - |
| 24.06.2026 | 13,82 | 13,85 | 13,52 | 13,56 | -1,80% | - |
| 23.06.2026 | 13,76 | 13,93 | 13,70 | 13,81 | -1,09% | - |
| 22.06.2026 | 13,75 | 13,97 | 13,75 | 13,96 | 1,31% | 174,00 |
| 19.06.2026 | 13,91 | 13,97 | 13,75 | 13,78 | -0,91% | 77,00 |
| 18.06.2026 | 13,70 | 14,02 | 13,67 | 13,90 | 1,93% | - |
| 17.06.2026 | 13,62 | 13,92 | 13,62 | 13,64 | 0,05% | 35,00 |
| 16.06.2026 | 13,44 | 13,70 | 13,42 | 13,63 | 1,66% | 8,00 |
| 15.06.2026 | 13,03 | 13,52 | 12,80 | 13,41 | 2,88% | 11,00 |
| 12.06.2026 | 12,90 | 13,15 | 12,83 | 13,04 | 1,03% | 3.549,00 |
| 11.06.2026 | 12,61 | 12,94 | 12,61 | 12,90 | 2,36% | 4,00 |
| 10.06.2026 | 12,66 | 12,74 | 12,45 | 12,60 | -0,44% | - |
| 09.06.2026 | 12,21 | 12,85 | 12,20 | 12,66 | 3,79% | 116,00 |
| 08.06.2026 | 12,24 | 12,29 | 12,09 | 12,20 | 5,48% | 4.000,00 |
| 05.06.2026 | 11,59 | 11,75 | 11,54 | 11,56 | -1,04% | - |
| 04.06.2026 | 11,47 | 11,69 | 11,38 | 11,69 | 1,85% | 2,00 |
| 03.06.2026 | 11,71 | 11,73 | 11,47 | 11,47 | -1,87% | - |
| 02.06.2026 | 11,62 | 11,75 | 11,59 | 11,69 | 0,58% | - |
| 01.06.2026 | 11,56 | 11,81 | 11,42 | 11,63 | 0,33% | 19,00 |