17,195€
-0,26%
Echtzeit-Aktienkurs Banco BPM S.p.A.
Bid:
Ask:
Aktienkurse zur Banco BPM S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 17,17 | 17,26 | 16,97 | 17,17 | -0,44% | 1.453,00 |
| 06.08.2026 | 17,08 | 17,44 | 17,07 | 17,24 | 2,93% | 5.112,00 |
| 05.08.2026 | 16,46 | 16,75 | 16,43 | 16,75 | 1,82% | 5.070,00 |
| 04.08.2026 | 16,19 | 16,48 | 16,19 | 16,45 | 1,92% | 6.756,00 |
| 03.08.2026 | 15,90 | 16,16 | 15,41 | 16,14 | 2,31% | 13.517,00 |
| 31.07.2026 | 15,85 | 15,97 | 15,75 | 15,78 | -0,16% | 1.382,00 |
| 30.07.2026 | 15,20 | 15,80 | 15,20 | 15,80 | 3,07% | 1.645,00 |
| 29.07.2026 | 15,55 | 15,75 | 15,23 | 15,33 | -1,45% | 3.384,00 |
| 28.07.2026 | 15,80 | 15,82 | 15,45 | 15,56 | -1,74% | 4.723,00 |
| 27.07.2026 | 15,80 | 15,92 | 15,71 | 15,83 | 1,47% | 6.329,00 |
| 24.07.2026 | 15,36 | 15,70 | 15,32 | 15,60 | 1,63% | 11.041,00 |
| 23.07.2026 | 15,61 | 15,80 | 15,35 | 15,35 | -1,32% | 3.172,00 |
| 22.07.2026 | 15,65 | 15,75 | 15,56 | 15,56 | -1,14% | 1.062,00 |
| 21.07.2026 | 15,54 | 15,74 | 15,54 | 15,74 | 1,61% | 1.599,00 |
| 20.07.2026 | 15,31 | 15,62 | 15,31 | 15,49 | 0,36% | 6.525,00 |
| 17.07.2026 | 15,36 | 15,47 | 15,22 | 15,43 | -0,52% | 5.014,00 |
| 16.07.2026 | 15,52 | 15,55 | 15,48 | 15,51 | -0,16% | 2.505,00 |
| 15.07.2026 | 15,59 | 15,59 | 15,44 | 15,54 | 0,00% | 23.399,00 |
| 14.07.2026 | 15,31 | 15,55 | 15,30 | 15,54 | -0,80% | 5.159,00 |
| 13.07.2026 | 15,51 | 15,72 | 15,48 | 15,66 | 0,06% | 6.316,00 |
| 10.07.2026 | 15,55 | 15,68 | 15,55 | 15,65 | 0,94% | 3.728,00 |
| 09.07.2026 | 15,42 | 15,53 | 15,42 | 15,51 | 1,01% | 2.934,00 |
| 08.07.2026 | 15,48 | 15,48 | 15,18 | 15,35 | -1,63% | 4.429,00 |
| 07.07.2026 | 15,69 | 15,86 | 15,59 | 15,61 | -0,38% | 2.638,00 |
| 06.07.2026 | 15,34 | 15,68 | 15,34 | 15,67 | 1,99% | 6.904,00 |
| 03.07.2026 | 15,33 | 15,40 | 15,26 | 15,36 | 1,15% | 2.421,00 |
| 02.07.2026 | 15,13 | 15,30 | 15,13 | 15,19 | 0,56% | 3.219,00 |
| 01.07.2026 | 14,98 | 15,12 | 14,94 | 15,10 | -0,07% | 5.979,00 |
| 30.06.2026 | 15,04 | 15,11 | 14,92 | 15,11 | 0,63% | 2.358,00 |
| 29.06.2026 | 15,11 | 15,11 | 14,92 | 15,02 | -0,20% | 3.221,00 |
| 26.06.2026 | 15,20 | 15,24 | 14,94 | 15,05 | -1,83% | 4.948,00 |
| 25.06.2026 | 15,37 | 15,37 | 15,24 | 15,33 | 0,62% | 2.863,00 |
| 24.06.2026 | 15,67 | 15,67 | 15,23 | 15,23 | -2,50% | 4.842,00 |
| 23.06.2026 | 15,54 | 15,66 | 15,49 | 15,62 | 0,06% | 1.698,00 |
| 22.06.2026 | 15,80 | 15,90 | 15,53 | 15,61 | -0,48% | 6.033,00 |
| 19.06.2026 | 15,82 | 15,90 | 15,68 | 15,69 | -1,13% | 2.824,00 |
| 18.06.2026 | 15,43 | 15,92 | 15,43 | 15,87 | 3,39% | 23.089,00 |
| 17.06.2026 | 15,10 | 15,53 | 15,10 | 15,35 | 1,62% | 4.496,00 |
| 16.06.2026 | 14,94 | 15,10 | 14,94 | 15,10 | 1,99% | 9.959,00 |
| 15.06.2026 | 14,76 | 14,85 | 14,52 | 14,81 | 2,46% | 7.535,00 |
| 12.06.2026 | 14,47 | 14,47 | 14,19 | 14,45 | 0,70% | 6.879,00 |
| 11.06.2026 | 14,03 | 14,35 | 14,00 | 14,35 | 2,35% | 17.103,00 |
| 10.06.2026 | 13,57 | 14,05 | 13,57 | 14,02 | 3,16% | 23.363,00 |
| 09.06.2026 | 13,33 | 13,74 | 13,30 | 13,59 | 2,33% | 17.388,00 |
| 08.06.2026 | 12,93 | 13,42 | 12,93 | 13,28 | 1,72% | 3.076,00 |
| 05.06.2026 | 13,37 | 13,37 | 13,06 | 13,06 | -2,39% | 1.916,00 |
| 04.06.2026 | 13,35 | 13,38 | 13,30 | 13,38 | 0,98% | 1.300,00 |
| 03.06.2026 | 13,38 | 13,38 | 13,25 | 13,25 | -1,34% | 5.064,00 |
| 02.06.2026 | 13,45 | 13,46 | 13,38 | 13,43 | 0,37% | 966,00 |
| 01.06.2026 | 13,48 | 13,49 | 13,27 | 13,38 | -0,67% | 2.268,00 |
| 29.05.2026 | 13,45 | 13,57 | 13,43 | 13,47 | 0,45% | 3.052,00 |
| 28.05.2026 | 13,27 | 13,41 | 13,27 | 13,41 | 0,52% | 515,00 |
| 27.05.2026 | 13,38 | 13,45 | 13,29 | 13,34 | -0,97% | 3.722,00 |
| 26.05.2026 | 13,39 | 13,47 | 13,34 | 13,47 | 0,49% | 190,00 |
| 25.05.2026 | 13,51 | 13,51 | 13,38 | 13,40 | 1,02% | 1.771,00 |
| 22.05.2026 | 13,22 | 13,36 | 13,11 | 13,27 | 0,42% | 6.148,00 |
| 21.05.2026 | 13,10 | 13,22 | 13,05 | 13,21 | 0,72% | 4.277,00 |
| 20.05.2026 | 12,74 | 13,17 | 12,74 | 13,12 | 1,90% | 4.565,00 |
| 19.05.2026 | 13,08 | 13,21 | 12,87 | 12,87 | -1,64% | 2.096,00 |
| 18.05.2026 | 12,97 | 13,19 | 12,91 | 13,09 | 0,15% | 2.307,00 |
| 15.05.2026 | 13,14 | 13,19 | 13,00 | 13,07 | -1,77% | 1.285,00 |
| 14.05.2026 | 13,34 | 13,34 | 13,24 | 13,30 | -0,19% | 7.265,00 |
| 13.05.2026 | 13,24 | 13,33 | 13,12 | 13,33 | 1,41% | 5.716,00 |
| 12.05.2026 | 12,82 | 13,14 | 12,78 | 13,14 | 2,02% | 8.015,00 |
| 11.05.2026 | 12,85 | 13,00 | 12,81 | 12,88 | 0,08% | 4.639,00 |
| 08.05.2026 | 12,67 | 12,87 | 12,62 | 12,87 | 1,50% | 1.742,00 |
| 07.05.2026 | 12,82 | 12,94 | 12,68 | 12,68 | -0,94% | 4.516,00 |
| 06.05.2026 | 12,40 | 12,82 | 12,40 | 12,80 | 3,98% | 15.841,00 |
| 05.05.2026 | 12,17 | 12,61 | 12,17 | 12,31 | 1,90% | 15.469,00 |
| 04.05.2026 | 12,45 | 12,58 | 12,05 | 12,08 | -2,66% | 4.422,00 |
| 30.04.2026 | 12,20 | 12,41 | 12,15 | 12,41 | 0,94% | 11.900,00 |
| 29.04.2026 | 12,52 | 12,65 | 12,30 | 12,30 | -1,48% | 1.874,00 |
| 28.04.2026 | 12,38 | 12,64 | 12,38 | 12,48 | 1,18% | 3.126,00 |
| 27.04.2026 | 12,20 | 12,40 | 12,20 | 12,34 | 0,98% | 4.581,00 |
| 24.04.2026 | 12,05 | 12,23 | 12,04 | 12,22 | 1,71% | 5.570,00 |
| 23.04.2026 | 12,11 | 12,16 | 11,96 | 12,01 | -1,60% | 4.351,00 |
| 22.04.2026 | 12,55 | 12,60 | 12,21 | 12,21 | -2,36% | 6.105,00 |
| 21.04.2026 | 12,77 | 12,86 | 12,49 | 12,50 | -1,92% | 3.719,00 |
| 20.04.2026 | 12,85 | 12,86 | 12,67 | 12,75 | -6,11% | 10.842,00 |
| 17.04.2026 | 13,05 | 13,58 | 13,00 | 13,58 | 4,58% | 10.594,00 |
| 16.04.2026 | 13,06 | 13,66 | 12,95 | 12,98 | -0,04% | 8.091,00 |
| 15.04.2026 | 12,67 | 12,99 | 12,54 | 12,99 | 3,18% | 8.175,00 |
| 14.04.2026 | 12,63 | 12,65 | 12,45 | 12,59 | -0,16% | 5.616,00 |
| 13.04.2026 | 12,51 | 12,61 | 12,49 | 12,61 | -0,40% | 2.500,00 |
| 10.04.2026 | 12,77 | 12,79 | 12,65 | 12,66 | 0,12% | 4.821,00 |
| 09.04.2026 | 12,56 | 12,64 | 12,51 | 12,64 | 0,36% | 4.095,00 |
| 08.04.2026 | 12,70 | 12,81 | 12,59 | 12,60 | 2,23% | 4.386,00 |
| 07.04.2026 | 12,05 | 12,32 | 12,04 | 12,32 | 1,57% | 4.908,00 |
| 02.04.2026 | 12,02 | 12,13 | 11,91 | 12,13 | -1,02% | 3.597,00 |
| 01.04.2026 | 12,20 | 12,39 | 12,13 | 12,26 | 1,16% | 5.590,00 |
| 31.03.2026 | 11,81 | 12,12 | 11,74 | 12,12 | 3,81% | 4.635,00 |
| 30.03.2026 | 11,60 | 11,73 | 11,50 | 11,67 | 0,60% | 5.833,00 |
| 27.03.2026 | 11,97 | 11,98 | 11,60 | 11,60 | -2,27% | 6.808,00 |
| 26.03.2026 | 11,93 | 11,99 | 11,87 | 11,87 | -1,04% | 858,00 |
| 25.03.2026 | 11,78 | 12,14 | 11,78 | 12,00 | 3,23% | 6.942,00 |
| 24.03.2026 | 11,70 | 11,70 | 11,58 | 11,62 | -1,15% | 2.705,00 |
| 23.03.2026 | 11,12 | 11,79 | 10,87 | 11,76 | 4,91% | 14.767,00 |
| 20.03.2026 | 11,63 | 11,90 | 11,13 | 11,21 | -4,19% | 11.594,00 |
| 19.03.2026 | 11,82 | 11,82 | 11,47 | 11,70 | -0,04% | 7.153,00 |
| 18.03.2026 | 11,73 | 12,05 | 11,70 | 11,70 | 1,04% | 46.178,00 |