14,775€
0,10%
Echtzeit-Aktienkurs BCA BPM S.P.A.
Bid:
Ask:
Aktienkurse zur BCA BPM S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 14,80 | 14,93 | 14,65 | 14,78 | 0,03% | - |
| 08.10.2026 | 14,85 | 14,87 | 14,49 | 14,77 | -1,04% | - |
| 07.10.2026 | 15,21 | 15,22 | 14,74 | 14,93 | -2,26% | 21.750,00 |
| 06.10.2026 | 15,29 | 15,44 | 15,24 | 15,27 | -0,10% | 1.820,00 |
| 05.10.2026 | 15,21 | 15,35 | 15,10 | 15,29 | -0,28% | - |
| 02.10.2026 | 15,43 | 15,46 | 14,84 | 15,33 | -0,47% | 1.910,00 |
| 01.10.2026 | 15,89 | 15,91 | 15,28 | 15,40 | -2,81% | - |
| 30.09.2026 | 16,34 | 16,40 | 15,84 | 15,85 | -2,73% | - |
| 29.09.2026 | 16,44 | 16,53 | 16,20 | 16,29 | -1,21% | - |
| 28.09.2026 | 16,45 | 16,58 | 16,23 | 16,49 | -0,27% | - |
| 25.09.2026 | 16,37 | 16,69 | 16,33 | 16,54 | 1,26% | 28.000,00 |
| 24.09.2026 | 16,23 | 16,58 | 16,17 | 16,33 | 0,21% | - |
| 23.09.2026 | 16,16 | 16,49 | 16,12 | 16,30 | 0,88% | - |
| 22.09.2026 | 16,45 | 16,47 | 16,07 | 16,15 | -1,73% | - |
| 21.09.2026 | 15,80 | 16,48 | 15,80 | 16,44 | 4,70% | - |
| 18.09.2026 | 16,04 | 16,13 | 15,66 | 15,70 | -1,80% | 10.000,00 |
| 17.09.2026 | 16,05 | 16,22 | 15,98 | 15,99 | 0,08% | 23.250,00 |
| 16.09.2026 | 16,09 | 16,19 | 15,91 | 15,98 | -0,44% | - |
| 15.09.2026 | 16,08 | 16,15 | 15,80 | 16,05 | -0,33% | 1.305,00 |
| 14.09.2026 | 16,16 | 16,29 | 16,01 | 16,10 | -0,89% | 14.500,00 |
| 11.09.2026 | 16,14 | 16,35 | 16,09 | 16,24 | 1,17% | - |
| 10.09.2026 | 16,18 | 16,19 | 15,91 | 16,06 | -0,12% | - |
| 09.09.2026 | 15,99 | 16,15 | 15,77 | 16,08 | 0,34% | - |
| 08.09.2026 | 16,08 | 16,20 | 16,01 | 16,02 | -0,56% | - |
| 07.09.2026 | 16,08 | 16,22 | 16,03 | 16,11 | -0,05% | 18.500,00 |
| 04.09.2026 | 16,31 | 16,37 | 15,98 | 16,12 | -1,10% | - |
| 03.09.2026 | 16,07 | 16,32 | 15,97 | 16,30 | 1,37% | - |
| 02.09.2026 | 15,97 | 16,10 | 15,94 | 16,08 | 0,77% | 2.583,00 |
| 01.09.2026 | 16,08 | 16,11 | 15,88 | 15,96 | -0,56% | - |
| 31.08.2026 | 15,98 | 16,10 | 15,86 | 16,05 | 0,55% | - |
| 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% | - |