2,099€
4,38%
Echtzeit-Aktienkurs BFF BANK S.P.A.
Bid:
Ask:
Aktienkurse zur BFF BANK S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,97 | 2,03 | 1,84 | 1,87 | -5,61% | 8.840,00 |
| 04.05.2026 | 2,10 | 2,26 | 1,98 | 1,98 | -5,36% | 18.783,00 |
| 30.04.2026 | 2,37 | 2,39 | 1,94 | 2,09 | -12,29% | 62.359,00 |
| 29.04.2026 | 2,26 | 2,41 | 2,22 | 2,38 | 5,49% | 50.030,00 |
| 28.04.2026 | 2,15 | 2,30 | 2,15 | 2,26 | 4,68% | 6.524,00 |
| 27.04.2026 | 2,07 | 2,19 | 2,07 | 2,16 | 3,65% | 33.887,00 |
| 24.04.2026 | 2,12 | 2,21 | 2,05 | 2,08 | -2,71% | 135.964,00 |
| 23.04.2026 | 2,13 | 2,33 | 2,11 | 2,14 | 5,21% | 118.497,00 |
| 22.04.2026 | 2,13 | 2,15 | 2,02 | 2,04 | -3,46% | 58.616,00 |
| 21.04.2026 | 2,05 | 2,25 | 2,05 | 2,11 | 2,28% | 165,00 |
| 20.04.2026 | 2,02 | 2,08 | 1,94 | 2,06 | 0,63% | 145.100,00 |
| 17.04.2026 | 1,90 | 2,11 | 1,86 | 2,05 | 8,19% | 25.049,00 |
| 16.04.2026 | 1,89 | 1,97 | 1,88 | 1,89 | 0,16% | 26.500,00 |
| 15.04.2026 | 1,83 | 1,89 | 1,78 | 1,89 | 2,94% | 74.580,00 |
| 14.04.2026 | 1,76 | 1,84 | 1,72 | 1,84 | 3,90% | 55.500,00 |
| 13.04.2026 | 1,61 | 1,79 | 1,57 | 1,77 | 9,41% | - |
| 10.04.2026 | 1,69 | 1,78 | 1,60 | 1,62 | -5,28% | 10.800,00 |
| 09.04.2026 | 1,72 | 1,76 | 1,64 | 1,71 | 0,47% | 75.399,00 |
| 08.04.2026 | 1,77 | 2,04 | 1,67 | 1,70 | -1,91% | 20.736,00 |
| 07.04.2026 | 1,44 | 1,87 | 1,44 | 1,73 | 18,41% | 13.914,00 |
| 02.04.2026 | 1,57 | 1,58 | 1,44 | 1,46 | -9,14% | 28.190,00 |
| 01.04.2026 | 1,51 | 1,63 | 1,49 | 1,61 | 7,85% | 15.250,00 |
| 31.03.2026 | 1,45 | 1,66 | 1,41 | 1,49 | 3,61% | 40.955,00 |
| 30.03.2026 | 2,88 | 2,94 | 1,24 | 1,44 | -54,59% | 18.000,00 |
| 27.03.2026 | 3,19 | 3,22 | 3,13 | 3,17 | -0,94% | - |
| 26.03.2026 | 3,13 | 3,25 | 3,09 | 3,20 | 1,91% | - |
| 25.03.2026 | 3,10 | 3,27 | 3,09 | 3,14 | 1,49% | - |
| 24.03.2026 | 3,07 | 3,17 | 3,03 | 3,09 | 0,72% | - |
| 23.03.2026 | 2,98 | 3,12 | 2,94 | 3,07 | 1,79% | - |
| 20.03.2026 | 3,17 | 3,19 | 2,98 | 3,02 | -5,01% | - |
| 19.03.2026 | 3,04 | 3,29 | 3,02 | 3,18 | 4,65% | - |
| 18.03.2026 | 3,01 | 3,07 | 2,89 | 3,04 | 1,23% | 19.504,00 |
| 17.03.2026 | 2,99 | 3,06 | 2,90 | 3,00 | 0,13% | - |
| 16.03.2026 | 3,29 | 3,29 | 2,94 | 2,99 | -8,13% | 12.228,00 |
| 13.03.2026 | 3,25 | 3,26 | 3,06 | 3,26 | 0,43% | - |
| 12.03.2026 | 3,42 | 3,45 | 3,19 | 3,25 | -5,97% | 7.445,00 |
| 11.03.2026 | 3,34 | 3,49 | 3,31 | 3,45 | 2,80% | - |
| 10.03.2026 | 3,41 | 3,48 | 3,34 | 3,36 | -1,70% | 6.528,00 |
| 09.03.2026 | 3,33 | 3,43 | 3,30 | 3,42 | 0,23% | 13.500,00 |
| 06.03.2026 | 3,40 | 3,50 | 3,38 | 3,41 | 0,29% | - |
| 05.03.2026 | 3,50 | 3,51 | 3,35 | 3,40 | -2,94% | - |
| 04.03.2026 | 3,46 | 3,52 | 3,36 | 3,50 | 0,95% | - |
| 03.03.2026 | 3,59 | 3,61 | 3,42 | 3,47 | -3,80% | 2.700,00 |
| 02.03.2026 | 3,72 | 3,73 | 3,52 | 3,60 | -4,76% | 580,00 |
| 27.02.2026 | 3,69 | 3,80 | 3,63 | 3,78 | 1,78% | - |
| 26.02.2026 | 3,50 | 3,72 | 3,47 | 3,72 | 6,20% | - |
| 25.02.2026 | 3,46 | 3,61 | 3,46 | 3,50 | 1,18% | - |
| 24.02.2026 | 3,67 | 3,67 | 3,45 | 3,46 | -6,16% | - |
| 23.02.2026 | 3,32 | 3,73 | 3,31 | 3,69 | 10,82% | 10.101,00 |
| 20.02.2026 | 3,45 | 3,48 | 3,29 | 3,33 | -3,65% | 17.717,00 |
| 19.02.2026 | 3,46 | 3,62 | 3,42 | 3,45 | -0,12% | 35.239,00 |
| 18.02.2026 | 3,39 | 3,51 | 3,36 | 3,46 | 2,10% | 16.027,00 |
| 17.02.2026 | 3,84 | 3,85 | 3,37 | 3,39 | -13,27% | 33.347,00 |
| 16.02.2026 | 4,39 | 4,55 | 3,74 | 3,90 | -10,66% | 10.306,00 |
| 13.02.2026 | 4,65 | 4,76 | 4,37 | 4,37 | -6,40% | 18.940,00 |
| 12.02.2026 | 4,31 | 4,67 | 4,26 | 4,67 | 8,40% | - |
| 11.02.2026 | 4,60 | 4,83 | 4,29 | 4,31 | -6,35% | 17.971,00 |
| 10.02.2026 | 4,55 | 4,77 | 4,51 | 4,60 | 0,83% | 7.084,00 |
| 09.02.2026 | 4,44 | 4,64 | 4,33 | 4,56 | 2,66% | 15.950,00 |
| 06.02.2026 | 4,62 | 4,63 | 4,30 | 4,44 | -3,79% | 13.828,00 |
| 05.02.2026 | 4,72 | 4,73 | 4,56 | 4,62 | -1,85% | 10.400,00 |
| 04.02.2026 | 4,20 | 4,86 | 4,12 | 4,71 | 12,80% | 8.313,00 |
| 03.02.2026 | 4,64 | 4,93 | 4,13 | 4,17 | -10,80% | 5.795,00 |
| 02.02.2026 | 7,97 | 7,97 | 4,12 | 4,68 | -42,04% | 10.039,00 |
| 30.01.2026 | 8,07 | 8,13 | 8,03 | 8,07 | -0,22% | - |
| 29.01.2026 | 8,11 | 8,15 | 8,04 | 8,09 | 0,06% | 6.963,00 |
| 28.01.2026 | 8,19 | 8,20 | 7,95 | 8,08 | -0,77% | 8.723,00 |
| 27.01.2026 | 8,14 | 8,25 | 8,12 | 8,14 | 0,22% | - |
| 26.01.2026 | 8,25 | 8,28 | 8,09 | 8,13 | -1,55% | - |
| 23.01.2026 | 8,43 | 8,45 | 8,24 | 8,25 | -2,24% | 5.700,00 |
| 22.01.2026 | 8,52 | 8,59 | 8,31 | 8,44 | -0,95% | - |
| 21.01.2026 | 8,37 | 8,55 | 8,20 | 8,52 | 2,01% | 15,00 |
| 20.01.2026 | 8,37 | 8,45 | 8,30 | 8,36 | -0,42% | - |
| 19.01.2026 | 8,42 | 8,49 | 8,32 | 8,39 | -2,56% | - |
| 16.01.2026 | 8,32 | 8,68 | 8,23 | 8,61 | 3,52% | 10.800,00 |
| 15.01.2026 | 9,66 | 9,66 | 8,29 | 8,32 | -14,36% | 12.625,00 |
| 14.01.2026 | 9,57 | 9,73 | 9,56 | 9,71 | 1,54% | - |
| 13.01.2026 | 9,68 | 9,70 | 9,55 | 9,57 | -1,17% | - |
| 12.01.2026 | 9,47 | 9,68 | 9,44 | 9,68 | 2,06% | - |
| 09.01.2026 | 9,71 | 9,71 | 9,41 | 9,48 | -2,29% | 1.431,00 |
| 08.01.2026 | 9,43 | 9,71 | 9,40 | 9,71 | 2,59% | 942,00 |
| 07.01.2026 | 9,46 | 9,48 | 9,38 | 9,46 | -0,16% | - |
| 06.01.2026 | 9,49 | 9,55 | 9,44 | 9,48 | 0,07% | 56,00 |
| 05.01.2026 | 9,56 | 9,56 | 9,34 | 9,47 | -0,42% | 15.196,00 |
| 02.01.2026 | 9,42 | 9,52 | 9,42 | 9,51 | -0,02% | 8.788,00 |
| 30.12.2025 | 9,48 | 9,51 | 9,44 | 9,51 | 0,32% | - |
| 29.12.2025 | 9,37 | 9,50 | 9,33 | 9,48 | 1,47% | 10.800,00 |
| 23.12.2025 | 9,38 | 9,42 | 9,33 | 9,34 | -0,37% | - |
| 22.12.2025 | 9,44 | 9,47 | 9,35 | 9,38 | -0,52% | 15,00 |
| 19.12.2025 | 9,41 | 9,52 | 9,36 | 9,43 | 0,29% | 5.200,00 |
| 18.12.2025 | 9,33 | 9,53 | 9,32 | 9,40 | 0,97% | - |
| 17.12.2025 | 9,43 | 9,47 | 9,30 | 9,31 | -1,20% | 270,00 |
| 16.12.2025 | 9,32 | 9,44 | 9,27 | 9,42 | 0,62% | - |
| 15.12.2025 | 9,47 | 9,50 | 9,34 | 9,37 | -0,82% | - |
| 12.12.2025 | 9,46 | 9,59 | 9,41 | 9,44 | 0,00% | - |
| 11.12.2025 | 9,56 | 9,62 | 9,41 | 9,44 | -1,90% | 990,00 |
| 10.12.2025 | 10,36 | 10,39 | 9,52 | 9,63 | -8,55% | 5.200,00 |
| 09.12.2025 | 10,46 | 10,57 | 10,42 | 10,53 | 0,72% | - |
| 08.12.2025 | 10,42 | 10,50 | 10,40 | 10,45 | 0,14% | - |
| 05.12.2025 | 10,34 | 10,52 | 10,28 | 10,44 | 1,07% | - |