12,017€
-2,50%
Echtzeit-Aktienkurs Banco BPM S.p.A.
Bid:
Ask:
Aktienkurse zur Banco BPM S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,54 | 12,64 | 12,10 | 12,13 | -1,56% | 500,00 |
| 14.10.2025 | 12,60 | 12,62 | 12,19 | 12,33 | -2,41% | 250,00 |
| 13.10.2025 | 12,72 | 12,81 | 12,59 | 12,63 | 0,16% | - |
| 10.10.2025 | 12,95 | 13,01 | 12,53 | 12,61 | -1,21% | - |
| 09.10.2025 | 12,97 | 13,11 | 12,77 | 12,77 | 0,12% | - |
| 08.10.2025 | 12,66 | 12,99 | 12,64 | 12,75 | 1,39% | - |
| 07.10.2025 | 12,86 | 12,92 | 12,58 | 12,58 | -1,18% | - |
| 06.10.2025 | 12,87 | 13,03 | 12,73 | 12,73 | 0,12% | - |
| 03.10.2025 | 12,72 | 12,94 | 12,69 | 12,71 | 0,91% | - |
| 02.10.2025 | 12,98 | 13,01 | 12,60 | 12,60 | -1,56% | - |
| 01.10.2025 | 12,68 | 12,92 | 12,53 | 12,80 | 2,03% | 1.100,00 |
| 30.09.2025 | 12,64 | 12,81 | 12,54 | 12,54 | -0,12% | - |
| 29.09.2025 | 13,03 | 13,06 | 12,56 | 12,56 | -1,65% | - |
| 26.09.2025 | 12,82 | 13,03 | 12,71 | 12,77 | 2,04% | - |
| 25.09.2025 | 12,59 | 12,89 | 12,51 | 12,51 | 0,64% | - |
| 24.09.2025 | 12,47 | 12,62 | 12,26 | 12,43 | 0,28% | - |
| 23.09.2025 | 12,67 | 12,75 | 12,32 | 12,40 | -1,08% | - |
| 22.09.2025 | 12,64 | 12,74 | 12,43 | 12,53 | -0,16% | - |
| 19.09.2025 | 12,77 | 12,84 | 12,55 | 12,55 | -1,91% | - |
| 18.09.2025 | 12,64 | 12,87 | 12,60 | 12,80 | 1,07% | - |
| 17.09.2025 | 12,82 | 12,87 | 12,49 | 12,66 | 0,52% | - |
| 16.09.2025 | 12,76 | 12,95 | 12,60 | 12,60 | -0,79% | - |
| 15.09.2025 | 12,54 | 12,80 | 12,54 | 12,70 | 3,80% | 1.200,00 |
| 12.09.2025 | 12,31 | 12,60 | 12,23 | 12,23 | -1,09% | - |
| 11.09.2025 | 12,18 | 12,37 | 12,13 | 12,37 | 2,02% | 1.210,00 |
| 10.09.2025 | 12,25 | 12,30 | 12,06 | 12,12 | -0,96% | - |
| 09.09.2025 | 11,89 | 12,24 | 11,89 | 12,24 | 2,51% | - |
| 08.09.2025 | 11,50 | 11,99 | 11,49 | 11,94 | 4,22% | - |
| 05.09.2025 | 11,80 | 11,82 | 11,41 | 11,46 | -2,39% | - |
| 04.09.2025 | 11,64 | 11,74 | 11,52 | 11,74 | 1,51% | - |
| 03.09.2025 | 11,67 | 11,72 | 11,46 | 11,56 | -0,77% | - |
| 02.09.2025 | 11,67 | 11,71 | 11,49 | 11,65 | -0,09% | - |
| 01.09.2025 | 11,77 | 11,88 | 11,65 | 11,66 | 0,34% | - |
| 29.08.2025 | 11,70 | 11,78 | 11,60 | 11,62 | -0,81% | - |
| 28.08.2025 | 11,68 | 11,79 | 11,62 | 11,72 | 0,34% | - |
| 27.08.2025 | 11,91 | 11,91 | 11,55 | 11,68 | -0,38% | - |
| 26.08.2025 | 11,96 | 11,97 | 11,67 | 11,72 | -2,29% | 2.000,00 |
| 25.08.2025 | 12,05 | 12,13 | 11,98 | 12,00 | -0,52% | - |
| 22.08.2025 | 12,04 | 12,12 | 11,95 | 12,06 | 0,00% | - |
| 21.08.2025 | 11,91 | 12,06 | 11,90 | 12,06 | 1,09% | 540,00 |
| 20.08.2025 | 11,90 | 11,98 | 11,83 | 11,93 | 0,08% | 1.170,00 |
| 19.08.2025 | 11,93 | 12,05 | 11,90 | 11,92 | -0,13% | - |
| 18.08.2025 | 11,93 | 12,00 | 11,77 | 11,93 | 0,57% | - |
| 15.08.2025 | 11,97 | 11,99 | 11,84 | 11,87 | -0,71% | - |
| 14.08.2025 | 11,80 | 11,98 | 11,78 | 11,95 | 0,95% | - |
| 13.08.2025 | 11,70 | 11,87 | 11,68 | 11,84 | 1,15% | - |
| 12.08.2025 | 11,68 | 11,74 | 11,58 | 11,70 | 0,34% | - |
| 11.08.2025 | 11,60 | 11,67 | 11,51 | 11,66 | 0,91% | - |
| 08.08.2025 | 11,29 | 11,58 | 11,28 | 11,56 | 2,35% | - |
| 07.08.2025 | 11,33 | 11,51 | 11,25 | 11,29 | 0,16% | 400,00 |
| 06.08.2025 | 11,15 | 11,32 | 11,04 | 11,28 | -0,75% | - |
| 05.08.2025 | 11,15 | 11,37 | 10,96 | 11,36 | 1,47% | 450,00 |
| 04.08.2025 | 10,99 | 11,20 | 10,92 | 11,20 | 3,06% | 2.000,00 |
| 01.08.2025 | 11,10 | 11,22 | 10,82 | 10,86 | -3,27% | - |
| 31.07.2025 | 10,99 | 11,25 | 10,99 | 11,23 | 2,34% | - |
| 30.07.2025 | 10,80 | 11,01 | 10,76 | 10,97 | 1,65% | 300,00 |
| 29.07.2025 | 10,56 | 10,85 | 10,54 | 10,80 | 2,73% | 100,00 |
| 28.07.2025 | 10,49 | 10,63 | 10,36 | 10,51 | 1,82% | - |
| 25.07.2025 | 10,17 | 10,34 | 10,13 | 10,32 | 1,28% | - |
| 24.07.2025 | 10,15 | 10,21 | 10,03 | 10,19 | -0,20% | - |
| 23.07.2025 | 9,44 | 10,22 | 9,35 | 10,21 | -1,45% | - |
| 22.07.2025 | 10,15 | 10,46 | 10,07 | 10,36 | 1,92% | - |
| 21.07.2025 | 10,39 | 10,40 | 10,08 | 10,17 | -1,67% | - |
| 18.07.2025 | 10,38 | 10,43 | 10,31 | 10,34 | -0,14% | - |
| 17.07.2025 | 10,40 | 10,42 | 10,21 | 10,35 | -0,21% | - |
| 16.07.2025 | 10,25 | 10,49 | 10,22 | 10,38 | 0,90% | - |
| 15.07.2025 | 10,59 | 10,65 | 10,25 | 10,28 | -2,75% | - |
| 14.07.2025 | 9,93 | 10,57 | 9,91 | 10,57 | 5,55% | - |
| 11.07.2025 | 10,38 | 10,44 | 10,00 | 10,02 | -3,85% | - |
| 10.07.2025 | 10,73 | 10,76 | 10,41 | 10,42 | -3,06% | - |
| 09.07.2025 | 10,49 | 10,77 | 10,49 | 10,75 | 2,32% | - |
| 08.07.2025 | 10,12 | 10,63 | 10,01 | 10,50 | 4,17% | - |
| 07.07.2025 | 9,98 | 10,15 | 9,97 | 10,08 | 1,50% | - |
| 04.07.2025 | 10,05 | 10,11 | 9,87 | 9,93 | -1,53% | - |
| 03.07.2025 | 9,98 | 10,11 | 9,95 | 10,09 | 1,05% | - |
| 02.07.2025 | 9,89 | 10,01 | 9,89 | 9,98 | 1,44% | 25,00 |
| 01.07.2025 | 9,93 | 10,01 | 9,81 | 9,84 | -1,63% | - |
| 30.06.2025 | 9,95 | 10,01 | 9,88 | 10,00 | 0,29% | - |
| 27.06.2025 | 9,94 | 9,98 | 9,77 | 9,98 | 0,44% | - |
| 26.06.2025 | 9,87 | 9,95 | 9,79 | 9,93 | 0,37% | - |
| 25.06.2025 | 9,98 | 9,99 | 9,81 | 9,89 | -0,88% | - |
| 24.06.2025 | 9,90 | 10,00 | 9,79 | 9,98 | 3,34% | - |
| 23.06.2025 | 9,73 | 9,83 | 9,54 | 9,66 | -1,07% | - |
| 20.06.2025 | 9,87 | 10,00 | 9,75 | 9,76 | -0,74% | - |
| 19.06.2025 | 10,05 | 10,07 | 9,80 | 9,84 | -2,74% | - |
| 18.06.2025 | 9,97 | 10,16 | 9,97 | 10,11 | 1,70% | - |
| 17.06.2025 | 9,99 | 10,06 | 9,83 | 9,94 | -0,86% | - |
| 16.06.2025 | 9,89 | 10,13 | 9,89 | 10,03 | 1,68% | 900,00 |
| 13.06.2025 | 9,88 | 9,95 | 9,77 | 9,86 | -1,95% | 10.336,00 |
| 12.06.2025 | 9,97 | 10,10 | 9,91 | 10,06 | 0,44% | - |
| 11.06.2025 | 10,12 | 10,16 | 9,97 | 10,02 | -1,22% | - |
| 10.06.2025 | 10,37 | 10,42 | 10,10 | 10,14 | -2,03% | 500,00 |
| 09.06.2025 | 10,32 | 10,42 | 10,31 | 10,35 | 0,12% | - |
| 06.06.2025 | 10,34 | 10,45 | 10,30 | 10,34 | 0,29% | 32.000,00 |
| 05.06.2025 | 10,15 | 10,35 | 10,13 | 10,31 | 1,51% | 1.000,00 |
| 04.06.2025 | 10,19 | 10,27 | 10,05 | 10,16 | -0,34% | 2.400,00 |
| 03.06.2025 | 10,13 | 10,20 | 9,95 | 10,19 | 0,25% | - |
| 02.06.2025 | 10,04 | 10,20 | 9,97 | 10,17 | 0,84% | - |
| 30.05.2025 | 10,09 | 10,20 | 9,99 | 10,08 | -0,03% | - |
| 29.05.2025 | 10,22 | 10,22 | 10,05 | 10,08 | -0,32% | - |