9,395€
-0,05%
Echtzeit-Aktienkurs BFF Bank SpA
Bid:
Ask:
Aktienkurse zur BFF Bank SpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 9,47 | 9,48 | 9,39 | 9,41 | 0,05% | - |
| 12.12.2025 | 9,48 | 9,53 | 9,40 | 9,40 | -0,53% | 648,00 |
| 11.12.2025 | 9,55 | 9,55 | 9,45 | 9,45 | -2,22% | 70,00 |
| 10.12.2025 | 10,32 | 10,32 | 9,67 | 9,67 | -7,33% | 524,00 |
| 09.12.2025 | 10,43 | 10,43 | 10,43 | 10,43 | 0,10% | - |
| 08.12.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 0,58% | - |
| 05.12.2025 | 10,36 | 10,36 | 10,36 | 10,36 | 0,58% | - |
| 04.12.2025 | 10,51 | 10,51 | 10,30 | 10,30 | -2,92% | 873,00 |
| 03.12.2025 | 10,61 | 10,61 | 10,61 | 10,61 | -2,12% | - |
| 02.12.2025 | 10,75 | 10,84 | 10,75 | 10,84 | 0,37% | 50,00 |
| 01.12.2025 | 10,86 | 10,86 | 10,80 | 10,80 | -1,10% | 2.000,00 |
| 28.11.2025 | 10,88 | 10,92 | 10,88 | 10,92 | 0,18% | 111,00 |
| 27.11.2025 | 10,42 | 10,90 | 10,42 | 10,90 | 1,11% | 125,00 |
| 26.11.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 1,99% | - |
| 25.11.2025 | 10,57 | 10,57 | 10,57 | 10,57 | 0,00% | - |
| 24.11.2025 | 10,61 | 10,61 | 10,56 | 10,57 | 0,09% | 411,00 |
| 21.11.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -2,58% | - |
| 20.11.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 2,26% | - |
| 19.11.2025 | 10,61 | 10,61 | 10,60 | 10,60 | -0,38% | 4.700,00 |
| 18.11.2025 | 10,64 | 10,64 | 10,64 | 10,64 | -2,12% | - |
| 17.11.2025 | 10,87 | 10,87 | 10,87 | 10,87 | -0,09% | - |
| 14.11.2025 | 10,91 | 10,91 | 10,88 | 10,88 | -2,94% | 775,00 |
| 13.11.2025 | 11,21 | 11,21 | 11,21 | 11,21 | 0,27% | - |
| 12.11.2025 | 11,47 | 11,47 | 11,18 | 11,18 | -1,50% | 7.125,00 |
| 11.11.2025 | 11,01 | 11,35 | 11,01 | 11,35 | 1,98% | 2.980,00 |
| 10.11.2025 | 10,78 | 11,13 | 10,78 | 11,13 | 1,64% | 2.200,00 |
| 07.11.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 0,74% | - |
| 06.11.2025 | 10,81 | 10,87 | 10,81 | 10,87 | 1,49% | 500,00 |
| 05.11.2025 | 10,58 | 10,71 | 10,58 | 10,71 | 1,32% | 150,00 |
| 04.11.2025 | 10,57 | 10,57 | 10,57 | 10,57 | -1,86% | - |
| 03.11.2025 | 10,77 | 10,77 | 10,77 | 10,77 | 3,96% | - |
| 31.10.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -0,19% | - |
| 30.10.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -0,76% | - |
| 29.10.2025 | 10,46 | 10,46 | 10,46 | 10,46 | 2,05% | - |
| 28.10.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -0,77% | - |
| 27.10.2025 | 10,33 | 10,33 | 10,33 | 10,33 | 0,49% | - |
| 24.10.2025 | 10,28 | 10,28 | 10,28 | 10,28 | 0,59% | - |
| 23.10.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,79% | - |
| 22.10.2025 | 10,14 | 10,14 | 10,14 | 10,14 | 0,80% | - |
| 21.10.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -0,30% | - |
| 20.10.2025 | 10,09 | 10,09 | 10,09 | 10,09 | 2,44% | - |
| 17.10.2025 | 10,06 | 10,06 | 9,85 | 9,85 | -3,81% | 27,00 |
| 16.10.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -0,68% | - |
| 15.10.2025 | 10,42 | 10,42 | 10,31 | 10,31 | 0,29% | 2,00 |
| 14.10.2025 | 10,40 | 10,40 | 10,28 | 10,28 | -2,74% | 100,00 |
| 13.10.2025 | 10,51 | 10,60 | 10,51 | 10,57 | -0,09% | 4.700,00 |
| 10.10.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -0,56% | - |
| 09.10.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 0,66% | - |
| 08.10.2025 | 10,57 | 10,57 | 10,57 | 10,57 | -1,03% | - |
| 07.10.2025 | 10,73 | 10,73 | 10,68 | 10,68 | -0,65% | 50,00 |
| 06.10.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 0,56% | - |
| 03.10.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -0,65% | - |
| 02.10.2025 | 10,78 | 10,78 | 10,76 | 10,76 | -0,09% | 48,00 |
| 01.10.2025 | 10,77 | 10,77 | 10,77 | 10,77 | 0,56% | - |
| 30.09.2025 | 10,74 | 10,74 | 10,71 | 10,71 | -4,12% | 500,00 |
| 29.09.2025 | 11,17 | 11,17 | 11,17 | 11,17 | 2,48% | - |
| 26.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,18% | - |
| 25.09.2025 | 10,91 | 10,91 | 10,88 | 10,88 | -1,00% | - |
| 24.09.2025 | 11,00 | 11,00 | 10,99 | 10,99 | -2,40% | - |
| 23.09.2025 | 11,21 | 11,26 | 11,21 | 11,26 | 0,36% | 150,00 |
| 22.09.2025 | 10,98 | 11,22 | 10,93 | 11,22 | 1,91% | 50,00 |
| 19.09.2025 | 11,03 | 11,03 | 11,01 | 11,01 | -0,36% | - |
| 18.09.2025 | 11,03 | 11,05 | 11,03 | 11,05 | -0,09% | - |
| 17.09.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -0,27% | - |
| 16.09.2025 | 11,19 | 11,29 | 11,09 | 11,09 | -1,07% | 400,00 |
| 15.09.2025 | 11,08 | 11,21 | 11,08 | 11,21 | 1,26% | 3.200,00 |
| 12.09.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 0,45% | - |
| 11.09.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,64% | - |
| 10.09.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -0,09% | 900,00 |
| 09.09.2025 | 10,88 | 11,07 | 10,88 | 10,96 | 0,83% | 600,00 |
| 08.09.2025 | 10,84 | 10,92 | 10,84 | 10,87 | -2,34% | 1,00 |
| 05.09.2025 | 11,13 | 11,13 | 11,13 | 11,13 | 1,92% | - |
| 04.09.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 1,11% | - |
| 03.09.2025 | 11,04 | 11,04 | 10,80 | 10,80 | -4,51% | 400,00 |
| 02.09.2025 | 11,17 | 11,31 | 11,17 | 11,31 | 1,25% | - |
| 01.09.2025 | 11,17 | 11,17 | 11,17 | 11,17 | -0,62% | - |
| 29.08.2025 | 11,22 | 11,26 | 11,22 | 11,24 | 0,18% | 799,00 |
| 28.08.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 0,00% | - |
| 27.08.2025 | 11,28 | 11,28 | 11,21 | 11,22 | -1,15% | 1.800,00 |
| 26.08.2025 | 11,43 | 11,43 | 11,35 | 11,35 | -0,18% | - |
| 25.08.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -0,18% | - |
| 22.08.2025 | 11,35 | 11,43 | 11,35 | 11,39 | -0,31% | - |
| 21.08.2025 | 11,34 | 11,49 | 11,34 | 11,43 | 0,75% | - |
| 20.08.2025 | 11,37 | 11,38 | 11,34 | 11,34 | -1,39% | 215,00 |
| 19.08.2025 | 11,44 | 11,50 | 11,44 | 11,50 | 0,17% | - |
| 18.08.2025 | 11,56 | 11,56 | 11,48 | 11,48 | -0,61% | - |
| 15.08.2025 | 11,47 | 11,55 | 11,47 | 11,55 | -0,60% | - |
| 14.08.2025 | 11,52 | 11,62 | 11,52 | 11,62 | -0,26% | 9,00 |
| 13.08.2025 | 11,45 | 11,65 | 11,45 | 11,65 | 1,13% | 50,00 |
| 12.08.2025 | 11,21 | 11,52 | 11,21 | 11,52 | 3,04% | 1.610,00 |
| 11.08.2025 | 11,37 | 11,37 | 11,18 | 11,18 | -1,41% | 1.091,00 |
| 08.08.2025 | 11,21 | 11,34 | 11,20 | 11,34 | 1,16% | 2.800,00 |
| 07.08.2025 | 10,96 | 11,30 | 10,96 | 11,21 | 1,91% | 13.302,00 |
| 06.08.2025 | 10,67 | 11,39 | 10,67 | 11,00 | 5,26% | 82.640,00 |
| 05.08.2025 | 10,44 | 10,55 | 10,44 | 10,45 | -0,76% | 8.081,00 |
| 04.08.2025 | 10,38 | 10,53 | 10,38 | 10,53 | 2,23% | 2.215,00 |
| 01.08.2025 | 10,32 | 10,35 | 10,30 | 10,30 | -1,62% | 2.000,00 |
| 31.07.2025 | 10,54 | 10,64 | 10,47 | 10,47 | -0,38% | 550,00 |
| 30.07.2025 | 10,40 | 10,51 | 10,40 | 10,51 | 0,57% | 1.001,00 |
| 29.07.2025 | 10,37 | 10,50 | 10,37 | 10,45 | 0,87% | 826,00 |