8,353€
-6,55%
Echtzeit-Aktienkurs Banco BPM S.p.A.
Bid:
Ask:
Aktienkurse zur Banco BPM S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 8,94 | 8,94 | 7,83 | 8,32 | -6,93% | - |
| 03.04.2025 | 9,31 | 9,32 | 8,94 | 8,94 | -6,07% | 32.864,00 |
| 02.04.2025 | 9,54 | 9,60 | 9,37 | 9,52 | 0,44% | 6.806,00 |
| 01.04.2025 | 9,39 | 9,56 | 9,38 | 9,47 | 0,94% | 14.974,00 |
| 31.03.2025 | 9,69 | 9,76 | 9,17 | 9,39 | -2,70% | 45.364,00 |
| 28.03.2025 | 9,78 | 9,78 | 9,54 | 9,65 | -2,23% | 12.522,00 |
| 27.03.2025 | 9,79 | 9,87 | 9,61 | 9,87 | 0,76% | 8.534,00 |
| 26.03.2025 | 10,32 | 10,33 | 9,65 | 9,79 | -4,93% | 19.075,00 |
| 25.03.2025 | 10,04 | 10,31 | 10,04 | 10,30 | 2,18% | 16.135,00 |
| 24.03.2025 | 10,21 | 10,28 | 10,07 | 10,08 | -0,54% | 6.688,00 |
| 21.03.2025 | 10,02 | 10,14 | 9,95 | 10,14 | 1,20% | 12.049,00 |
| 20.03.2025 | 10,21 | 10,21 | 9,86 | 10,02 | -2,01% | 8.458,00 |
| 19.03.2025 | 10,23 | 10,30 | 10,13 | 10,22 | -0,05% | 10.203,00 |
| 18.03.2025 | 10,09 | 10,23 | 10,05 | 10,23 | 1,29% | 4.236,00 |
| 17.03.2025 | 10,02 | 10,14 | 9,93 | 10,10 | 0,99% | 8.981,00 |
| 14.03.2025 | 9,73 | 10,00 | 9,70 | 10,00 | 2,88% | 2.548,00 |
| 13.03.2025 | 9,76 | 9,83 | 9,66 | 9,72 | -0,55% | 1.723,00 |
| 12.03.2025 | 9,64 | 9,84 | 9,61 | 9,77 | 0,72% | 8.114,00 |
| 11.03.2025 | 9,68 | 9,77 | 9,49 | 9,70 | 0,89% | 12.576,00 |
| 10.03.2025 | 9,91 | 9,96 | 9,55 | 9,61 | -3,44% | 16.804,00 |
| 07.03.2025 | 9,89 | 10,01 | 9,86 | 9,96 | 0,26% | 4.632,00 |
| 06.03.2025 | 9,94 | 10,08 | 9,82 | 9,93 | 0,30% | 10.750,00 |
| 05.03.2025 | 9,39 | 10,00 | 9,39 | 9,90 | 6,00% | 17.347,00 |
| 04.03.2025 | 9,70 | 9,70 | 9,34 | 9,34 | -3,47% | 30.486,00 |
| 03.03.2025 | 9,73 | 9,81 | 9,54 | 9,68 | 0,52% | 12.069,00 |
| 28.02.2025 | 9,49 | 9,63 | 9,49 | 9,63 | 0,54% | 14.695,00 |
| 27.02.2025 | 9,54 | 9,64 | 9,53 | 9,57 | 0,78% | 11.370,00 |
| 26.02.2025 | 9,48 | 9,62 | 9,48 | 9,50 | 0,38% | 19.262,00 |
| 25.02.2025 | 9,20 | 9,46 | 9,18 | 9,46 | 3,07% | 12.102,00 |
| 24.02.2025 | 9,17 | 9,22 | 9,10 | 9,18 | 1,89% | 17.026,00 |
| 21.02.2025 | 9,10 | 9,10 | 8,90 | 9,01 | -0,53% | 13.012,00 |
| 20.02.2025 | 8,90 | 9,08 | 8,90 | 9,06 | 1,14% | 5.113,00 |
| 19.02.2025 | 9,05 | 9,07 | 8,93 | 8,96 | -1,08% | 8.335,00 |
| 18.02.2025 | 8,81 | 9,07 | 8,76 | 9,06 | 2,24% | 17.584,00 |
| 17.02.2025 | 8,71 | 8,91 | 8,70 | 8,86 | 1,54% | 5.787,00 |
| 14.02.2025 | 8,72 | 8,79 | 8,71 | 8,72 | 0,09% | 5.880,00 |
| 13.02.2025 | 8,94 | 8,94 | 8,58 | 8,72 | -2,61% | 9.123,00 |
| 12.02.2025 | 9,00 | 9,20 | 8,88 | 8,95 | 0,25% | 7.530,00 |
| 11.02.2025 | 8,84 | 8,93 | 8,73 | 8,93 | 1,41% | 7.968,00 |
| 10.02.2025 | 9,08 | 9,08 | 8,77 | 8,80 | -2,85% | 21.275,00 |
| 07.02.2025 | 8,98 | 9,06 | 8,94 | 9,06 | 1,12% | 7.069,00 |
| 06.02.2025 | 8,64 | 8,97 | 8,64 | 8,96 | 4,48% | 5.558,00 |
| 05.02.2025 | 8,58 | 8,59 | 8,52 | 8,58 | 0,07% | 6.560,00 |
| 04.02.2025 | 8,40 | 8,57 | 8,39 | 8,57 | 1,56% | 6.712,00 |
| 03.02.2025 | 8,31 | 8,45 | 8,21 | 8,44 | -0,28% | 7.759,00 |
| 31.01.2025 | 8,60 | 8,61 | 8,46 | 8,46 | -1,28% | 2.914,00 |
| 30.01.2025 | 8,53 | 8,57 | 8,50 | 8,57 | 0,45% | 3.235,00 |
| 29.01.2025 | 8,44 | 8,54 | 8,44 | 8,54 | 1,59% | 2.585,00 |
| 28.01.2025 | 8,48 | 8,48 | 8,33 | 8,40 | -1,13% | 8.727,00 |
| 27.01.2025 | 8,29 | 8,50 | 8,29 | 8,50 | 0,93% | 3.425,00 |
| 24.01.2025 | 8,41 | 8,47 | 8,38 | 8,42 | 1,54% | 2.426,00 |
| 23.01.2025 | 8,24 | 8,33 | 8,14 | 8,29 | 0,73% | 16.900,00 |
| 22.01.2025 | 8,40 | 8,40 | 8,16 | 8,23 | -1,72% | 6.240,00 |
| 21.01.2025 | 8,31 | 8,38 | 8,25 | 8,38 | 0,92% | 3.228,00 |
| 20.01.2025 | 8,36 | 8,41 | 8,27 | 8,30 | -0,46% | 3.951,00 |
| 17.01.2025 | 8,21 | 8,35 | 8,21 | 8,34 | 1,12% | 7.432,00 |
| 16.01.2025 | 8,31 | 8,32 | 8,20 | 8,25 | -0,36% | 6.824,00 |
| 15.01.2025 | 8,22 | 8,28 | 8,14 | 8,28 | 1,37% | 6.820,00 |
| 14.01.2025 | 8,01 | 8,19 | 8,01 | 8,16 | 2,25% | 5.213,00 |
| 13.01.2025 | 7,94 | 8,01 | 7,88 | 7,98 | -0,25% | 9.802,00 |
| 10.01.2025 | 7,92 | 8,03 | 7,88 | 8,00 | 0,91% | 3.153,00 |
| 09.01.2025 | 7,81 | 7,93 | 7,78 | 7,93 | 1,30% | 2.338,00 |
| 08.01.2025 | 7,80 | 7,90 | 7,77 | 7,83 | -0,15% | 6.250,00 |
| 07.01.2025 | 7,85 | 7,85 | 7,73 | 7,84 | 0,44% | 2.628,00 |
| 06.01.2025 | 7,80 | 7,87 | 7,74 | 7,81 | 0,64% | 8.734,00 |
| 03.01.2025 | 7,77 | 7,78 | 7,69 | 7,76 | 0,21% | 3.150,00 |
| 02.01.2025 | 7,68 | 7,98 | 7,63 | 7,74 | -0,82% | 11.124,00 |
| 30.12.2024 | 7,82 | 7,82 | 7,75 | 7,81 | -0,31% | 3.054,00 |
| 27.12.2024 | 7,76 | 7,83 | 7,70 | 7,83 | 1,22% | 2.547,00 |
| 23.12.2024 | 7,69 | 7,74 | 7,65 | 7,74 | 0,76% | 3.497,00 |
| 20.12.2024 | 7,65 | 7,69 | 7,55 | 7,68 | 0,29% | 9.013,00 |
| 19.12.2024 | 7,76 | 7,85 | 7,66 | 7,66 | -2,17% | 8.799,00 |
| 18.12.2024 | 8,01 | 8,01 | 7,83 | 7,83 | -1,41% | 6.638,00 |
| 17.12.2024 | 7,95 | 8,00 | 7,85 | 7,94 | 0,05% | 11.166,00 |
| 16.12.2024 | 7,83 | 8,04 | 7,82 | 7,93 | 0,58% | 17.725,00 |
| 13.12.2024 | 7,89 | 7,89 | 7,84 | 7,89 | -0,03% | 4.801,00 |
| 12.12.2024 | 7,75 | 7,90 | 7,75 | 7,89 | 1,54% | 6.842,00 |
| 11.12.2024 | 7,82 | 7,82 | 7,73 | 7,77 | -0,33% | 3.312,00 |
| 10.12.2024 | 7,67 | 7,80 | 7,67 | 7,80 | 1,22% | 2.275,00 |
| 09.12.2024 | 7,84 | 7,98 | 7,61 | 7,70 | -1,23% | 13.831,00 |
| 06.12.2024 | 7,64 | 7,80 | 7,49 | 7,80 | 4,14% | 20.043,00 |
| 05.12.2024 | 7,29 | 7,49 | 7,29 | 7,49 | 3,20% | 18.345,00 |
| 04.12.2024 | 7,28 | 7,42 | 7,24 | 7,26 | -0,03% | 12.670,00 |
| 03.12.2024 | 7,20 | 7,28 | 7,20 | 7,26 | 0,89% | 6.684,00 |
| 02.12.2024 | 7,14 | 7,20 | 7,11 | 7,19 | 1,01% | 10.499,00 |
| 29.11.2024 | 7,22 | 7,23 | 6,99 | 7,12 | -1,66% | 10.847,00 |
| 28.11.2024 | 7,06 | 7,24 | 6,98 | 7,24 | 3,58% | 6.965,00 |
| 27.11.2024 | 6,99 | 7,03 | 6,86 | 6,99 | 0,78% | 9.537,00 |
| 26.11.2024 | 6,94 | 7,10 | 6,84 | 6,94 | -0,29% | 15.743,00 |
| 25.11.2024 | 6,83 | 7,40 | 6,72 | 6,96 | 4,32% | 87.043,00 |
| 22.11.2024 | 6,59 | 6,67 | 6,52 | 6,67 | -1,45% | 6.382,00 |
| 21.11.2024 | 6,75 | 6,77 | 6,65 | 6,77 | 0,09% | 16.645,00 |
| 20.11.2024 | 6,79 | 6,80 | 6,70 | 6,76 | 0,24% | 8.766,00 |
| 19.11.2024 | 6,80 | 6,80 | 6,63 | 6,75 | -1,46% | 15.558,00 |
| 18.11.2024 | 6,71 | 6,88 | 6,67 | 6,85 | -2,84% | 17.832,00 |
| 15.11.2024 | 6,95 | 7,06 | 6,95 | 7,05 | 0,23% | 6.315,00 |
| 14.11.2024 | 6,80 | 7,09 | 6,80 | 7,03 | 2,27% | 12.280,00 |
| 13.11.2024 | 6,76 | 6,96 | 6,74 | 6,87 | 1,12% | 6.176,00 |
| 12.11.2024 | 6,80 | 6,89 | 6,75 | 6,80 | -0,87% | 9.291,00 |
| 11.11.2024 | 6,75 | 6,86 | 6,75 | 6,86 | 2,18% | 11.706,00 |