10,258€
0,22%
Echtzeit-Aktienkurs BCA BPM S.P.A.
Bid:
Ask:
Aktienkurse zur BCA BPM S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 10,25 | 10,28 | 10,16 | 10,28 | 0,39% | 6.157,00 |
| 15.05.2025 | 10,28 | 10,32 | 10,11 | 10,24 | -1,21% | 14.679,00 |
| 14.05.2025 | 10,32 | 10,41 | 10,08 | 10,36 | 0,44% | 19.734,00 |
| 13.05.2025 | 10,32 | 10,51 | 10,27 | 10,32 | 0,05% | 16.647,00 |
| 12.05.2025 | 10,13 | 10,40 | 10,04 | 10,31 | 2,59% | 17.315,00 |
| 09.05.2025 | 9,90 | 10,15 | 9,84 | 10,05 | 2,22% | 13.094,00 |
| 08.05.2025 | 9,84 | 9,90 | 9,76 | 9,83 | 0,68% | 15.969,00 |
| 07.05.2025 | 9,84 | 9,84 | 9,74 | 9,77 | -0,35% | 10.262,00 |
| 06.05.2025 | 9,91 | 9,92 | 9,79 | 9,80 | -1,31% | 10.945,00 |
| 05.05.2025 | 10,01 | 10,01 | 9,90 | 9,93 | -1,10% | 5.946,00 |
| 02.05.2025 | 9,78 | 10,04 | 9,78 | 10,04 | 2,81% | 14.452,00 |
| 30.04.2025 | 9,99 | 10,04 | 9,64 | 9,77 | -2,32% | 13.938,00 |
| 29.04.2025 | 9,91 | 10,00 | 9,87 | 10,00 | 1,81% | 15.587,00 |
| 28.04.2025 | 9,84 | 9,95 | 9,82 | 9,82 | 0,72% | 32.612,00 |
| 25.04.2025 | 9,60 | 9,81 | 9,60 | 9,75 | 2,22% | 6.969,00 |
| 24.04.2025 | 9,39 | 9,59 | 9,38 | 9,54 | 2,16% | 8.584,00 |
| 23.04.2025 | 9,35 | 9,42 | 9,27 | 9,34 | 0,56% | 10.224,00 |
| 22.04.2025 | 9,28 | 9,36 | 9,02 | 9,28 | -0,26% | 8.404,00 |
| 17.04.2025 | 9,42 | 9,45 | 9,25 | 9,31 | 0,22% | 7.628,00 |
| 16.04.2025 | 9,25 | 9,43 | 9,19 | 9,29 | -0,83% | 6.633,00 |
| 15.04.2025 | 9,02 | 9,37 | 9,02 | 9,37 | 3,40% | 16.058,00 |
| 14.04.2025 | 8,68 | 9,07 | 8,67 | 9,06 | 4,04% | 15.619,00 |
| 11.04.2025 | 8,79 | 8,79 | 8,46 | 8,71 | -0,05% | 12.660,00 |
| 10.04.2025 | 8,79 | 9,02 | 8,53 | 8,71 | -1,56% | 15.859,00 |
| 09.04.2025 | 7,98 | 8,87 | 7,82 | 8,85 | 10,60% | 17.843,00 |
| 08.04.2025 | 8,27 | 8,34 | 7,94 | 8,00 | -2,30% | 28.481,00 |
| 07.04.2025 | 7,84 | 8,34 | 7,40 | 8,19 | 0,10% | 41.332,00 |
| 04.04.2025 | 8,94 | 8,97 | 7,88 | 8,18 | -8,48% | 87.600,00 |
| 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 |