12,403€
-1,61%
Echtzeit-Aktienkurs Banco BPM S.p.A.
Bid:
Ask:
Aktienkurse zur Banco BPM S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,59 | 12,62 | 12,32 | 12,39 | -1,69% | - |
| 14.10.2025 | 12,62 | 12,62 | 12,26 | 12,61 | -0,63% | 10.536,00 |
| 13.10.2025 | 12,79 | 12,80 | 12,64 | 12,69 | -0,12% | 5.086,00 |
| 10.10.2025 | 12,88 | 13,00 | 12,60 | 12,70 | -1,63% | 7.840,00 |
| 09.10.2025 | 12,99 | 13,03 | 12,88 | 12,91 | -0,27% | 9.960,00 |
| 08.10.2025 | 12,67 | 13,02 | 12,62 | 12,95 | 2,01% | 19.414,00 |
| 07.10.2025 | 12,89 | 12,89 | 12,63 | 12,69 | -1,74% | 23.035,00 |
| 06.10.2025 | 12,91 | 12,99 | 12,77 | 12,92 | 0,86% | 24.500,00 |
| 03.10.2025 | 12,78 | 12,92 | 12,71 | 12,81 | 0,39% | 11.799,00 |
| 02.10.2025 | 12,87 | 12,92 | 12,64 | 12,76 | -0,74% | 9.199,00 |
| 01.10.2025 | 12,71 | 12,93 | 12,59 | 12,85 | 1,22% | 19.257,00 |
| 30.09.2025 | 12,66 | 12,73 | 12,57 | 12,70 | 0,51% | 9.129,00 |
| 29.09.2025 | 13,12 | 13,12 | 12,61 | 12,63 | -2,92% | 16.466,00 |
| 26.09.2025 | 12,80 | 13,06 | 12,74 | 13,01 | 2,20% | 16.834,00 |
| 25.09.2025 | 12,70 | 12,88 | 12,46 | 12,73 | 2,66% | 13.341,00 |
| 24.09.2025 | 12,50 | 12,61 | 12,35 | 12,40 | -0,36% | 6.213,00 |
| 23.09.2025 | 12,69 | 12,73 | 12,38 | 12,45 | -1,74% | 15.775,00 |
| 22.09.2025 | 12,78 | 12,78 | 12,50 | 12,67 | -0,43% | 11.641,00 |
| 19.09.2025 | 12,81 | 12,84 | 12,60 | 12,72 | -0,74% | 6.939,00 |
| 18.09.2025 | 12,64 | 12,82 | 12,58 | 12,82 | 1,38% | 3.072,00 |
| 17.09.2025 | 12,83 | 12,84 | 12,54 | 12,64 | -1,44% | 3.291,00 |
| 16.09.2025 | 12,76 | 12,90 | 12,74 | 12,83 | 0,59% | 9.203,00 |
| 15.09.2025 | 12,62 | 12,90 | 12,51 | 12,75 | 1,39% | 8.124,00 |
| 12.09.2025 | 12,34 | 12,58 | 12,30 | 12,58 | 2,07% | 9.024,00 |
| 11.09.2025 | 12,19 | 12,33 | 12,18 | 12,32 | 1,65% | 10.004,00 |
| 10.09.2025 | 12,25 | 12,31 | 12,08 | 12,12 | -0,98% | 6.704,00 |
| 09.09.2025 | 11,90 | 12,24 | 11,90 | 12,24 | 2,73% | 6.304,00 |
| 08.09.2025 | 11,52 | 11,96 | 11,50 | 11,92 | 3,56% | 9.013,00 |
| 05.09.2025 | 11,76 | 11,82 | 11,44 | 11,51 | -1,79% | 8.893,00 |
| 04.09.2025 | 11,64 | 11,72 | 11,58 | 11,72 | 0,90% | 8.488,00 |
| 03.09.2025 | 11,68 | 11,71 | 11,50 | 11,61 | -0,30% | 4.357,00 |
| 02.09.2025 | 11,67 | 11,67 | 11,55 | 11,65 | -0,51% | 2.538,00 |
| 01.09.2025 | 11,75 | 11,83 | 11,66 | 11,71 | -0,38% | 4.452,00 |
| 29.08.2025 | 11,71 | 11,75 | 11,61 | 11,75 | 0,17% | 679,00 |
| 28.08.2025 | 11,67 | 11,75 | 11,67 | 11,73 | 0,64% | 1.775,00 |
| 27.08.2025 | 11,93 | 11,93 | 11,56 | 11,66 | -2,71% | 4.272,00 |
| 26.08.2025 | 11,88 | 11,99 | 11,75 | 11,98 | -0,25% | 2.845,00 |
| 25.08.2025 | 12,07 | 12,13 | 11,99 | 12,01 | -0,46% | 5.019,00 |
| 22.08.2025 | 12,04 | 12,10 | 11,98 | 12,07 | 0,17% | 7.132,00 |
| 21.08.2025 | 11,91 | 12,05 | 11,91 | 12,05 | 1,18% | 2.218,00 |
| 20.08.2025 | 11,90 | 11,97 | 11,89 | 11,91 | 0,00% | 7.989,00 |
| 19.08.2025 | 11,94 | 12,05 | 11,91 | 11,91 | -0,13% | 3.947,00 |
| 18.08.2025 | 11,98 | 12,18 | 11,79 | 11,92 | -0,38% | 11.501,00 |
| 15.08.2025 | 11,98 | 11,99 | 11,94 | 11,97 | 0,08% | 3.659,00 |
| 14.08.2025 | 11,89 | 11,98 | 11,87 | 11,96 | 0,13% | 8.873,00 |
| 13.08.2025 | 11,71 | 11,99 | 11,66 | 11,94 | 1,88% | 12.971,00 |
| 12.08.2025 | 11,67 | 11,77 | 11,60 | 11,72 | 0,60% | 7.657,00 |
| 11.08.2025 | 11,60 | 11,65 | 11,54 | 11,65 | 0,43% | 7.361,00 |
| 08.08.2025 | 11,31 | 11,60 | 11,29 | 11,60 | 2,88% | 7.371,00 |
| 07.08.2025 | 11,34 | 11,43 | 11,26 | 11,28 | -0,09% | 2.060,00 |
| 06.08.2025 | 11,76 | 11,76 | 11,17 | 11,29 | -0,13% | 4.082,00 |
| 05.08.2025 | 11,25 | 11,80 | 10,98 | 11,30 | 0,00% | 8.483,00 |
| 04.08.2025 | 10,94 | 11,35 | 10,93 | 11,30 | 4,00% | 11.554,00 |
| 01.08.2025 | 11,19 | 11,20 | 10,83 | 10,87 | -3,29% | 12.763,00 |
| 31.07.2025 | 10,99 | 11,25 | 10,99 | 11,24 | 2,42% | 16.229,00 |
| 30.07.2025 | 10,81 | 11,01 | 10,80 | 10,97 | 1,39% | 7.316,00 |
| 29.07.2025 | 10,53 | 10,83 | 10,53 | 10,82 | 3,10% | 7.121,00 |
| 28.07.2025 | 10,42 | 10,62 | 10,42 | 10,50 | 1,84% | 5.959,00 |
| 25.07.2025 | 10,19 | 10,34 | 10,16 | 10,31 | 0,93% | 4.781,00 |
| 24.07.2025 | 10,13 | 10,21 | 10,02 | 10,21 | 0,99% | 5.837,00 |
| 23.07.2025 | 9,99 | 10,17 | 9,10 | 10,11 | -0,79% | 37.504,00 |
| 22.07.2025 | 10,10 | 10,38 | 9,93 | 10,19 | 0,05% | 13.037,00 |
| 21.07.2025 | 10,34 | 10,44 | 10,09 | 10,19 | -1,59% | 9.576,00 |
| 18.07.2025 | 10,38 | 10,38 | 10,30 | 10,35 | -0,10% | 5.805,00 |
| 17.07.2025 | 10,34 | 10,36 | 10,26 | 10,36 | -0,29% | 8.473,00 |
| 16.07.2025 | 10,21 | 10,44 | 10,06 | 10,39 | 1,17% | 6.164,00 |
| 15.07.2025 | 10,51 | 10,52 | 10,22 | 10,27 | -2,93% | 6.207,00 |
| 14.07.2025 | 10,00 | 10,60 | 9,89 | 10,58 | 5,43% | 11.043,00 |
| 11.07.2025 | 10,39 | 10,39 | 10,01 | 10,04 | -3,74% | 5.843,00 |
| 10.07.2025 | 10,74 | 10,74 | 10,41 | 10,43 | -2,84% | 2.407,00 |
| 09.07.2025 | 10,49 | 10,76 | 10,49 | 10,73 | 2,24% | 6.447,00 |
| 08.07.2025 | 10,14 | 10,62 | 10,05 | 10,50 | 4,27% | 9.794,00 |
| 07.07.2025 | 9,92 | 10,13 | 9,92 | 10,07 | 1,01% | 6.843,00 |
| 04.07.2025 | 10,04 | 10,11 | 9,96 | 9,96 | -1,44% | 4.340,00 |
| 03.07.2025 | 10,01 | 10,13 | 9,95 | 10,11 | 1,51% | 5.490,00 |
| 02.07.2025 | 9,89 | 10,00 | 9,89 | 9,96 | 1,20% | 7.368,00 |
| 01.07.2025 | 9,94 | 9,94 | 9,84 | 9,84 | -0,79% | 12.343,00 |
| 30.06.2025 | 9,98 | 9,98 | 9,88 | 9,92 | -0,24% | 3.424,00 |
| 27.06.2025 | 9,88 | 9,99 | 9,79 | 9,94 | 0,51% | 3.174,00 |
| 26.06.2025 | 9,88 | 9,92 | 9,81 | 9,89 | -0,18% | 4.059,00 |
| 25.06.2025 | 9,96 | 9,96 | 9,83 | 9,91 | -0,62% | 2.654,00 |
| 24.06.2025 | 9,77 | 9,97 | 9,77 | 9,97 | 3,36% | 11.805,00 |
| 23.06.2025 | 9,91 | 9,91 | 9,52 | 9,65 | -2,53% | 21.614,00 |
| 20.06.2025 | 9,80 | 10,25 | 9,69 | 9,90 | 0,69% | 21.290,00 |
| 19.06.2025 | 10,07 | 10,07 | 9,79 | 9,83 | -2,99% | 8.814,00 |
| 18.06.2025 | 9,99 | 10,14 | 9,99 | 10,14 | 1,72% | 2.072,00 |
| 17.06.2025 | 9,98 | 10,07 | 9,87 | 9,96 | -0,20% | 7.889,00 |
| 16.06.2025 | 9,91 | 10,11 | 9,91 | 9,98 | 1,32% | 9.439,00 |
| 13.06.2025 | 9,87 | 9,94 | 9,65 | 9,85 | -1,75% | 16.664,00 |
| 12.06.2025 | 9,94 | 10,08 | 9,91 | 10,03 | -0,40% | 9.474,00 |
| 11.06.2025 | 10,10 | 10,10 | 9,98 | 10,07 | -0,35% | 4.471,00 |
| 10.06.2025 | 10,36 | 10,36 | 10,11 | 10,11 | -2,88% | 3.967,00 |
| 09.06.2025 | 10,32 | 10,42 | 10,32 | 10,41 | 0,68% | 2.307,00 |
| 06.06.2025 | 10,34 | 10,42 | 10,25 | 10,34 | 0,29% | 12.982,00 |
| 05.06.2025 | 10,16 | 10,37 | 10,15 | 10,31 | 1,68% | 7.448,00 |
| 04.06.2025 | 10,20 | 10,20 | 9,99 | 10,14 | -0,54% | 9.546,00 |
| 03.06.2025 | 10,13 | 10,20 | 10,04 | 10,19 | 0,20% | 2.093,00 |
| 02.06.2025 | 10,02 | 10,18 | 9,94 | 10,17 | 0,89% | 7.639,00 |
| 30.05.2025 | 10,09 | 10,17 | 9,97 | 10,08 | 0,40% | 7.301,00 |
| 29.05.2025 | 10,25 | 10,25 | 10,04 | 10,04 | -0,50% | 3.302,00 |