15,488€
0,90%
Echtzeit-Aktienkurs Banco BPM S.p.A.
Bid:
Ask:
Aktienkurse zur Banco BPM S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,42 | 15,54 | 15,35 | 15,53 | 1,16% | - |
| 08.07.2026 | 15,50 | 15,51 | 15,16 | 15,35 | -1,19% | 4.160,00 |
| 07.07.2026 | 15,80 | 15,88 | 15,48 | 15,54 | -0,77% | 2.200,00 |
| 06.07.2026 | 15,35 | 15,68 | 15,34 | 15,66 | 2,19% | 24.600,00 |
| 03.07.2026 | 15,30 | 15,42 | 15,25 | 15,32 | 0,51% | - |
| 02.07.2026 | 15,14 | 15,34 | 15,06 | 15,24 | 0,93% | - |
| 01.07.2026 | 15,11 | 15,13 | 14,91 | 15,10 | -0,13% | 6.330,00 |
| 30.06.2026 | 15,04 | 15,16 | 14,88 | 15,12 | 0,67% | 2.100,00 |
| 29.06.2026 | 15,10 | 15,11 | 14,88 | 15,02 | 0,12% | - |
| 26.06.2026 | 15,19 | 15,40 | 14,92 | 15,01 | -1,90% | - |
| 25.06.2026 | 15,35 | 15,49 | 15,21 | 15,30 | 0,13% | - |
| 24.06.2026 | 15,67 | 15,72 | 15,22 | 15,28 | -2,32% | - |
| 23.06.2026 | 15,52 | 15,77 | 15,43 | 15,64 | -0,16% | - |
| 22.06.2026 | 15,84 | 15,85 | 15,52 | 15,66 | -0,32% | - |
| 19.06.2026 | 15,77 | 15,92 | 15,64 | 15,71 | -1,05% | - |
| 18.06.2026 | 15,38 | 15,92 | 15,37 | 15,88 | 3,45% | 23.480,00 |
| 17.06.2026 | 15,10 | 15,54 | 15,09 | 15,35 | 2,03% | - |
| 16.06.2026 | 14,81 | 15,11 | 14,80 | 15,05 | 1,63% | - |
| 15.06.2026 | 14,64 | 14,96 | 14,62 | 14,80 | 2,51% | - |
| 12.06.2026 | 14,26 | 14,49 | 14,21 | 14,44 | 0,38% | - |
| 11.06.2026 | 14,03 | 14,39 | 14,00 | 14,39 | 2,82% | 26.400,00 |
| 10.06.2026 | 13,59 | 14,07 | 13,56 | 13,99 | 2,75% | - |
| 09.06.2026 | 13,31 | 13,76 | 13,28 | 13,62 | 2,35% | - |
| 08.06.2026 | 13,02 | 13,45 | 12,70 | 13,30 | 2,02% | 11.500,00 |
| 05.06.2026 | 13,32 | 13,38 | 13,02 | 13,04 | -2,25% | - |
| 04.06.2026 | 13,23 | 13,41 | 13,20 | 13,34 | 0,83% | 40.620,00 |
| 03.06.2026 | 13,36 | 13,43 | 13,23 | 13,23 | -1,11% | - |
| 02.06.2026 | 13,42 | 13,49 | 13,31 | 13,38 | -0,22% | - |
| 01.06.2026 | 13,49 | 13,50 | 13,23 | 13,41 | -0,22% | - |
| 29.05.2026 | 13,44 | 13,59 | 13,37 | 13,44 | 0,40% | - |
| 28.05.2026 | 13,26 | 13,43 | 13,24 | 13,39 | 0,37% | - |
| 27.05.2026 | 13,34 | 13,47 | 13,29 | 13,34 | 0,02% | - |
| 26.05.2026 | 13,36 | 13,48 | 13,28 | 13,33 | -0,52% | - |
| 25.05.2026 | 13,44 | 13,53 | 13,34 | 13,40 | 1,21% | - |
| 22.05.2026 | 13,22 | 13,40 | 13,07 | 13,24 | 0,57% | - |
| 21.05.2026 | 13,12 | 13,24 | 12,98 | 13,17 | 0,04% | - |
| 20.05.2026 | 12,81 | 13,21 | 12,78 | 13,16 | 2,52% | - |
| 19.05.2026 | 13,12 | 13,20 | 12,83 | 12,84 | -2,16% | - |
| 18.05.2026 | 12,85 | 13,21 | 12,81 | 13,12 | 0,46% | - |
| 15.05.2026 | 13,07 | 13,20 | 12,97 | 13,06 | -1,52% | 14.531,00 |
| 14.05.2026 | 13,34 | 13,35 | 13,23 | 13,27 | -0,62% | 575,00 |
| 13.05.2026 | 13,24 | 13,36 | 13,06 | 13,35 | 1,08% | - |
| 12.05.2026 | 12,76 | 13,21 | 12,64 | 13,21 | 2,60% | 1.100,00 |
| 11.05.2026 | 12,83 | 13,02 | 12,80 | 12,87 | -0,17% | - |
| 08.05.2026 | 12,68 | 12,91 | 12,63 | 12,89 | 1,95% | - |
| 07.05.2026 | 12,82 | 12,95 | 12,64 | 12,65 | -1,29% | - |
| 06.05.2026 | 12,43 | 12,83 | 12,41 | 12,81 | 4,00% | 11.500,00 |
| 05.05.2026 | 12,12 | 12,62 | 12,11 | 12,32 | 1,56% | - |
| 04.05.2026 | 12,43 | 12,53 | 12,05 | 12,13 | -2,37% | - |
| 30.04.2026 | 12,17 | 12,43 | 12,14 | 12,42 | 0,92% | - |
| 29.04.2026 | 12,59 | 12,61 | 12,29 | 12,31 | -1,32% | - |
| 28.04.2026 | 12,38 | 12,64 | 12,36 | 12,48 | 0,70% | 38.500,00 |
| 27.04.2026 | 12,21 | 12,44 | 12,20 | 12,39 | 1,25% | - |
| 24.04.2026 | 12,03 | 12,28 | 11,99 | 12,24 | 1,96% | - |
| 23.04.2026 | 12,13 | 12,21 | 11,91 | 12,00 | -1,70% | - |
| 22.04.2026 | 12,53 | 12,64 | 12,17 | 12,21 | -1,69% | 11.000,00 |
| 21.04.2026 | 12,80 | 12,81 | 12,40 | 12,42 | -2,59% | 5.000,00 |
| 20.04.2026 | 12,79 | 12,95 | 12,65 | 12,75 | -5,81% | - |
| 17.04.2026 | 13,05 | 13,56 | 13,01 | 13,54 | 3,93% | - |
| 16.04.2026 | 13,05 | 13,67 | 12,94 | 13,02 | 0,22% | 24.800,00 |
| 15.04.2026 | 12,59 | 13,04 | 12,58 | 13,00 | 3,30% | - |
| 14.04.2026 | 12,66 | 12,68 | 12,42 | 12,58 | -0,75% | - |
| 13.04.2026 | 12,51 | 12,68 | 12,44 | 12,68 | 0,16% | - |
| 10.04.2026 | 12,71 | 12,82 | 12,56 | 12,66 | 0,00% | 18.750,00 |
| 09.04.2026 | 12,55 | 12,75 | 12,49 | 12,66 | 0,33% | - |
| 08.04.2026 | 12,80 | 12,83 | 12,48 | 12,61 | 3,15% | - |
| 07.04.2026 | 12,08 | 12,32 | 12,02 | 12,23 | 1,03% | - |
| 02.04.2026 | 11,95 | 12,16 | 11,90 | 12,10 | -1,60% | - |
| 01.04.2026 | 12,15 | 12,35 | 12,12 | 12,30 | 1,42% | - |
| 31.03.2026 | 11,81 | 12,14 | 11,72 | 12,13 | 3,66% | - |
| 30.03.2026 | 11,59 | 11,79 | 11,50 | 11,70 | 1,12% | - |
| 27.03.2026 | 11,94 | 11,95 | 11,57 | 11,57 | -2,73% | 5.500,00 |
| 26.03.2026 | 11,94 | 12,04 | 11,83 | 11,90 | -0,88% | - |
| 25.03.2026 | 11,84 | 12,17 | 11,80 | 12,00 | 1,78% | - |
| 24.03.2026 | 11,59 | 11,84 | 11,53 | 11,79 | 0,87% | 2.691,00 |
| 23.03.2026 | 10,96 | 11,80 | 10,86 | 11,69 | 4,52% | 13.099,00 |
| 20.03.2026 | 11,61 | 12,00 | 11,11 | 11,18 | -4,09% | - |
| 19.03.2026 | 11,71 | 11,84 | 11,46 | 11,66 | -0,54% | - |
| 18.03.2026 | 11,77 | 12,05 | 11,67 | 11,72 | 1,02% | 12.590,00 |
| 17.03.2026 | 11,43 | 11,80 | 11,42 | 11,61 | 0,89% | 7.740,00 |
| 16.03.2026 | 11,50 | 11,68 | 11,42 | 11,50 | 1,10% | 5.590,00 |
| 13.03.2026 | 11,40 | 11,47 | 11,15 | 11,38 | -0,18% | - |
| 12.03.2026 | 11,60 | 11,71 | 11,30 | 11,40 | -2,66% | 1.800,00 |
| 11.03.2026 | 11,70 | 11,83 | 11,61 | 11,71 | 0,21% | - |
| 10.03.2026 | 11,56 | 11,89 | 11,54 | 11,69 | 1,30% | 7.980,00 |
| 09.03.2026 | 11,15 | 11,58 | 10,88 | 11,54 | 0,81% | 14.624,00 |
| 06.03.2026 | 11,75 | 11,80 | 11,27 | 11,44 | -2,15% | 5.600,00 |
| 05.03.2026 | 11,91 | 12,01 | 11,58 | 11,69 | -2,72% | - |
| 04.03.2026 | 11,61 | 12,04 | 11,43 | 12,02 | 2,36% | 5.600,00 |
| 03.03.2026 | 12,06 | 12,10 | 11,43 | 11,74 | -3,59% | 31.110,00 |
| 02.03.2026 | 12,12 | 12,24 | 11,95 | 12,18 | -2,72% | - |
| 27.02.2026 | 12,90 | 12,96 | 12,42 | 12,52 | -3,28% | 11.750,00 |
| 26.02.2026 | 12,79 | 12,99 | 12,79 | 12,95 | 1,31% | - |
| 25.02.2026 | 12,73 | 12,89 | 12,73 | 12,78 | 0,42% | 44.000,00 |
| 24.02.2026 | 12,96 | 12,98 | 12,61 | 12,73 | -2,12% | 4.970,00 |
| 23.02.2026 | 12,89 | 13,07 | 12,86 | 13,00 | 0,58% | - |
| 20.02.2026 | 12,48 | 13,04 | 12,41 | 12,93 | 4,15% | - |
| 19.02.2026 | 12,33 | 12,51 | 12,28 | 12,41 | 0,71% | 33.390,00 |
| 18.02.2026 | 12,05 | 12,36 | 12,03 | 12,32 | 2,42% | - |
| 17.02.2026 | 11,86 | 12,05 | 11,83 | 12,03 | 1,05% | - |