12,925€
4,23%
Echtzeit-Aktienkurs BCA BPM S.P.A.
Bid:
Ask:
Aktienkurse zur BCA BPM S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 11,88 | 11,99 | 11,83 | 11,91 | 1,21% | - |
| 13.02.2026 | 12,29 | 12,32 | 11,73 | 11,77 | -4,19% | - |
| 12.02.2026 | 12,50 | 12,67 | 12,27 | 12,28 | -1,59% | 5.350,00 |
| 11.02.2026 | 12,64 | 12,74 | 12,39 | 12,48 | -1,34% | - |
| 10.02.2026 | 12,91 | 12,94 | 12,60 | 12,65 | -2,11% | - |
| 09.02.2026 | 12,89 | 13,07 | 12,78 | 12,92 | 0,35% | - |
| 06.02.2026 | 12,97 | 12,97 | 12,55 | 12,88 | -0,77% | - |
| 05.02.2026 | 13,22 | 13,28 | 12,50 | 12,98 | -1,62% | 7.020,00 |
| 04.02.2026 | 13,01 | 13,25 | 12,98 | 13,19 | 1,72% | - |
| 03.02.2026 | 13,05 | 13,15 | 12,90 | 12,97 | -0,37% | 3.420,00 |
| 02.02.2026 | 12,43 | 13,07 | 12,41 | 13,01 | 3,61% | 30.748,00 |
| 30.01.2026 | 12,53 | 12,63 | 12,50 | 12,56 | -0,14% | 9.360,00 |
| 29.01.2026 | 12,62 | 12,67 | 12,42 | 12,58 | -0,08% | 3.200,00 |
| 28.01.2026 | 12,84 | 12,84 | 12,48 | 12,59 | -1,27% | 2.560,00 |
| 27.01.2026 | 12,66 | 12,80 | 12,65 | 12,75 | 1,03% | - |
| 26.01.2026 | 12,39 | 12,80 | 12,39 | 12,62 | 1,77% | - |
| 23.01.2026 | 12,57 | 12,57 | 12,36 | 12,40 | -1,43% | - |
| 22.01.2026 | 12,68 | 12,75 | 12,50 | 12,58 | -0,34% | - |
| 21.01.2026 | 12,39 | 12,67 | 12,24 | 12,62 | 1,37% | - |
| 20.01.2026 | 12,58 | 12,66 | 12,30 | 12,45 | -1,70% | 5.000,00 |
| 19.01.2026 | 12,44 | 12,75 | 12,42 | 12,67 | -0,78% | 1.175,00 |
| 16.01.2026 | 12,80 | 12,83 | 12,69 | 12,77 | 0,04% | - |
| 15.01.2026 | 12,64 | 12,90 | 12,61 | 12,76 | 1,50% | - |
| 14.01.2026 | 12,87 | 12,90 | 12,52 | 12,58 | -2,18% | 66.600,00 |
| 13.01.2026 | 12,94 | 13,01 | 12,83 | 12,86 | -0,70% | 2.105,00 |
| 12.01.2026 | 12,62 | 12,95 | 12,60 | 12,95 | 2,25% | 2.574,00 |
| 09.01.2026 | 12,79 | 12,79 | 12,58 | 12,66 | -1,04% | - |
| 08.01.2026 | 12,54 | 12,79 | 12,53 | 12,79 | 1,77% | - |
| 07.01.2026 | 12,76 | 12,80 | 12,57 | 12,57 | -0,24% | 15.300,00 |
| 06.01.2026 | 12,99 | 13,11 | 12,57 | 12,60 | -2,78% | 1.700,00 |
| 05.01.2026 | 13,10 | 13,18 | 12,87 | 12,96 | -1,89% | 61.950,00 |
| 02.01.2026 | 13,03 | 13,23 | 12,93 | 13,21 | 3,61% | - |
| 30.12.2025 | 12,81 | 13,05 | 12,75 | 12,75 | 0,24% | - |
| 29.12.2025 | 12,86 | 12,97 | 12,72 | 12,72 | -0,96% | - |
| 23.12.2025 | 12,83 | 12,88 | 12,69 | 12,84 | 1,49% | - |
| 22.12.2025 | 12,89 | 13,01 | 12,66 | 12,66 | -1,85% | - |
| 19.12.2025 | 12,71 | 12,92 | 12,70 | 12,89 | 1,56% | - |
| 18.12.2025 | 12,73 | 12,84 | 12,63 | 12,70 | 0,67% | - |
| 17.12.2025 | 12,64 | 12,81 | 12,56 | 12,61 | 0,10% | - |
| 16.12.2025 | 12,69 | 12,84 | 12,51 | 12,60 | -1,04% | - |
| 15.12.2025 | 12,49 | 12,76 | 12,40 | 12,73 | 2,87% | - |
| 12.12.2025 | 12,64 | 12,72 | 12,32 | 12,38 | -1,93% | - |
| 11.12.2025 | 12,33 | 12,66 | 12,28 | 12,62 | 1,82% | 100,00 |
| 10.12.2025 | 12,24 | 12,49 | 12,21 | 12,39 | 1,62% | - |
| 09.12.2025 | 12,22 | 12,39 | 12,20 | 12,20 | 0,79% | - |
| 08.12.2025 | 11,98 | 12,24 | 11,97 | 12,10 | 1,13% | - |
| 05.12.2025 | 12,12 | 12,22 | 11,97 | 11,97 | 0,42% | - |
| 04.12.2025 | 12,28 | 12,30 | 11,92 | 11,92 | -2,22% | - |
| 03.12.2025 | 12,49 | 12,54 | 12,19 | 12,19 | -1,93% | - |
| 02.12.2025 | 12,41 | 12,55 | 12,39 | 12,43 | 0,61% | - |
| 01.12.2025 | 12,38 | 12,44 | 12,24 | 12,35 | 0,41% | - |
| 28.11.2025 | 12,46 | 12,52 | 12,30 | 12,30 | -0,36% | - |
| 27.11.2025 | 12,45 | 12,58 | 12,35 | 12,35 | 0,16% | - |
| 26.11.2025 | 12,46 | 12,49 | 12,27 | 12,33 | 1,19% | - |
| 25.11.2025 | 12,09 | 12,34 | 12,01 | 12,18 | 1,25% | - |
| 24.11.2025 | 12,21 | 12,31 | 12,01 | 12,03 | -3,14% | - |
| 21.11.2025 | 12,51 | 12,59 | 12,29 | 12,42 | -1,27% | 850,00 |
| 20.11.2025 | 12,69 | 12,88 | 12,41 | 12,58 | 0,60% | - |
| 19.11.2025 | 12,59 | 12,73 | 12,46 | 12,51 | -0,12% | - |
| 18.11.2025 | 12,66 | 12,73 | 12,48 | 12,52 | -2,49% | - |
| 17.11.2025 | 12,99 | 13,18 | 12,84 | 12,84 | -0,58% | - |
| 14.11.2025 | 13,38 | 13,42 | 12,91 | 12,92 | -3,40% | 3.000,00 |
| 13.11.2025 | 13,32 | 13,53 | 13,30 | 13,37 | 1,87% | - |
| 12.11.2025 | 13,29 | 13,49 | 13,13 | 13,13 | -0,57% | 900,00 |
| 11.11.2025 | 13,16 | 13,37 | 13,15 | 13,20 | -0,15% | - |
| 10.11.2025 | 12,60 | 13,31 | 12,60 | 13,22 | 6,57% | - |
| 07.11.2025 | 12,69 | 12,81 | 12,41 | 12,41 | 0,08% | - |
| 06.11.2025 | 12,63 | 12,96 | 12,40 | 12,40 | -1,51% | 640,00 |
| 05.11.2025 | 12,54 | 12,80 | 12,49 | 12,59 | 2,40% | - |
| 04.11.2025 | 12,51 | 12,67 | 12,29 | 12,29 | -1,88% | - |
| 03.11.2025 | 12,61 | 12,79 | 12,53 | 12,53 | 0,68% | - |
| 31.10.2025 | 12,53 | 12,63 | 12,42 | 12,44 | 0,69% | - |
| 30.10.2025 | 12,61 | 12,64 | 12,33 | 12,36 | -0,20% | - |
| 29.10.2025 | 12,36 | 12,63 | 12,35 | 12,38 | 1,27% | - |
| 28.10.2025 | 12,37 | 12,45 | 12,23 | 12,23 | -0,08% | - |
| 27.10.2025 | 12,23 | 12,40 | 12,17 | 12,24 | 1,22% | 2.750,00 |
| 24.10.2025 | 12,18 | 12,28 | 12,02 | 12,09 | 1,32% | - |
| 23.10.2025 | 11,98 | 12,21 | 11,93 | 11,93 | 0,46% | - |
| 22.10.2025 | 12,17 | 12,25 | 11,84 | 11,88 | -2,34% | - |
| 21.10.2025 | 12,34 | 12,44 | 12,16 | 12,16 | -0,08% | - |
| 20.10.2025 | 12,08 | 12,47 | 12,03 | 12,17 | 1,25% | - |
| 17.10.2025 | 11,94 | 12,16 | 11,79 | 12,02 | 0,17% | - |
| 16.10.2025 | 12,14 | 12,26 | 11,93 | 12,00 | -1,64% | - |
| 15.10.2025 | 12,54 | 12,64 | 12,00 | 12,20 | -1,01% | 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% | - |