15,958€
0,02%
Echtzeit-Aktienkurs BCA BPM S.P.A.
Bid:
Ask:
Aktienkurse zur BCA BPM S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 16,00 | 16,06 | 15,90 | 15,96 | -0,22% | - |
| 27.08.2026 | 16,34 | 16,34 | 15,77 | 15,99 | -1,64% | - |
| 26.08.2026 | 16,33 | 16,44 | 16,14 | 16,26 | -0,43% | - |
| 25.08.2026 | 16,37 | 16,52 | 16,16 | 16,33 | 0,05% | - |
| 24.08.2026 | 16,67 | 16,82 | 16,19 | 16,32 | -2,23% | - |
| 21.08.2026 | 17,11 | 17,23 | 16,56 | 16,70 | -0,27% | - |
| 20.08.2026 | 16,59 | 16,95 | 16,56 | 16,74 | 0,92% | - |
| 19.08.2026 | 16,81 | 16,94 | 16,56 | 16,59 | -0,94% | 2.125,00 |
| 18.08.2026 | 16,76 | 16,90 | 16,56 | 16,75 | -0,42% | 1.615,00 |
| 17.08.2026 | 17,09 | 17,09 | 16,80 | 16,82 | -1,41% | - |
| 14.08.2026 | 16,95 | 17,06 | 16,81 | 17,06 | 0,56% | - |
| 13.08.2026 | 17,04 | 17,08 | 16,91 | 16,96 | -0,24% | - |
| 12.08.2026 | 16,97 | 17,03 | 16,88 | 17,00 | 0,41% | - |
| 11.08.2026 | 17,09 | 17,17 | 16,90 | 16,93 | -0,99% | - |
| 10.08.2026 | 17,06 | 17,15 | 16,98 | 17,10 | 0,50% | - |
| 07.08.2026 | 17,17 | 17,25 | 16,97 | 17,02 | -1,21% | - |
| 06.08.2026 | 16,86 | 17,45 | 16,70 | 17,22 | 3,08% | - |
| 05.08.2026 | 16,49 | 16,74 | 16,44 | 16,71 | 1,52% | 22.000,00 |
| 04.08.2026 | 16,24 | 16,50 | 16,17 | 16,46 | 1,94% | 2.000,00 |
| 03.08.2026 | 15,94 | 16,17 | 15,50 | 16,15 | 2,33% | 11.550,00 |
| 31.07.2026 | 15,81 | 15,99 | 15,67 | 15,78 | -0,16% | - |
| 30.07.2026 | 15,25 | 15,81 | 15,20 | 15,80 | 3,91% | - |
| 29.07.2026 | 15,50 | 15,65 | 15,20 | 15,21 | -2,14% | 6.030,00 |
| 28.07.2026 | 15,79 | 15,85 | 15,42 | 15,54 | -1,97% | - |
| 27.07.2026 | 15,79 | 15,93 | 15,69 | 15,85 | 1,49% | - |
| 24.07.2026 | 15,39 | 15,72 | 15,35 | 15,62 | 1,73% | - |
| 23.07.2026 | 15,74 | 15,74 | 15,32 | 15,36 | -1,41% | - |
| 22.07.2026 | 15,73 | 15,76 | 15,49 | 15,58 | -1,02% | - |
| 21.07.2026 | 15,56 | 15,75 | 15,48 | 15,74 | 1,99% | - |
| 20.07.2026 | 15,34 | 15,70 | 15,30 | 15,43 | 0,41% | - |
| 17.07.2026 | 15,37 | 15,53 | 15,17 | 15,37 | -0,74% | - |
| 16.07.2026 | 15,56 | 15,60 | 15,45 | 15,48 | -0,53% | - |
| 15.07.2026 | 15,61 | 15,61 | 15,42 | 15,56 | 0,31% | - |
| 14.07.2026 | 15,65 | 15,66 | 15,25 | 15,52 | -0,82% | - |
| 13.07.2026 | 15,51 | 15,75 | 15,50 | 15,64 | -0,17% | - |
| 10.07.2026 | 15,47 | 15,69 | 15,47 | 15,67 | 1,42% | - |
| 09.07.2026 | 15,42 | 15,54 | 15,35 | 15,45 | 0,65% | - |
| 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 |