13,653€
-0,60%
Echtzeit-Aktienkurs Banco BPM S.p.A.
Bid:
Ask:
Aktienkurse zur Banco BPM S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 13,69 | 13,69 | 13,55 | 13,59 | -1,31% | 2.192,00 |
| 29.10.2026 | 13,85 | 13,85 | 13,65 | 13,77 | -0,47% | 3.290,00 |
| 28.10.2026 | 13,65 | 13,86 | 13,62 | 13,83 | 0,95% | 3.872,00 |
| 27.10.2026 | 13,22 | 13,72 | 13,20 | 13,70 | 3,40% | 8.015,00 |
| 26.10.2026 | 13,11 | 13,34 | 13,08 | 13,25 | 1,26% | 2.786,00 |
| 23.10.2026 | 12,95 | 13,10 | 12,78 | 13,09 | 1,08% | 4.927,00 |
| 22.10.2026 | 13,40 | 13,40 | 12,95 | 12,95 | -4,15% | 6.536,00 |
| 21.10.2026 | 13,15 | 13,55 | 13,01 | 13,51 | 2,82% | 3.612,00 |
| 20.10.2026 | 13,20 | 13,20 | 12,90 | 13,14 | -0,68% | 15.343,00 |
| 19.10.2026 | 13,71 | 13,72 | 13,14 | 13,23 | -3,15% | 19.117,00 |
| 16.10.2026 | 14,07 | 14,09 | 13,64 | 13,66 | -2,57% | 15.501,00 |
| 15.10.2026 | 14,32 | 14,46 | 13,93 | 14,02 | -2,33% | 5.192,00 |
| 14.10.2026 | 14,70 | 14,75 | 14,35 | 14,35 | -2,41% | 6.781,00 |
| 13.10.2026 | 14,82 | 14,98 | 14,66 | 14,71 | -0,84% | 7.454,00 |
| 12.10.2026 | 14,82 | 14,93 | 14,79 | 14,83 | 0,37% | 3.440,00 |
| 09.10.2026 | 14,83 | 14,92 | 14,70 | 14,78 | 0,07% | 6.347,00 |
| 08.10.2026 | 14,92 | 14,92 | 14,56 | 14,77 | -1,20% | 5.477,00 |
| 07.10.2026 | 15,24 | 15,24 | 14,75 | 14,95 | -2,03% | 7.479,00 |
| 06.10.2026 | 15,31 | 15,37 | 15,25 | 15,26 | -0,29% | 5.076,00 |
| 05.10.2026 | 15,21 | 15,33 | 15,12 | 15,30 | -0,10% | 1.259,00 |
| 02.10.2026 | 15,39 | 15,47 | 14,91 | 15,32 | -0,52% | 16.392,00 |
| 01.10.2026 | 15,91 | 15,91 | 15,32 | 15,40 | -2,87% | 16.932,00 |
| 30.09.2026 | 16,34 | 16,36 | 15,85 | 15,85 | -2,52% | 6.212,00 |
| 29.09.2026 | 16,44 | 16,50 | 16,26 | 16,26 | -1,60% | 2.714,00 |
| 28.09.2026 | 16,45 | 16,55 | 16,38 | 16,53 | 0,06% | 4.557,00 |
| 25.09.2026 | 16,38 | 16,64 | 16,37 | 16,52 | 1,19% | 6.786,00 |
| 24.09.2026 | 16,26 | 16,37 | 16,20 | 16,32 | 0,28% | 3.413,00 |
| 23.09.2026 | 16,17 | 16,49 | 16,16 | 16,28 | 1,09% | 2.946,00 |
| 22.09.2026 | 16,42 | 16,47 | 16,10 | 16,10 | -2,13% | 2.809,00 |
| 21.09.2026 | 15,78 | 16,47 | 15,78 | 16,45 | 4,88% | 5.331,00 |
| 18.09.2026 | 15,99 | 16,06 | 15,66 | 15,69 | -1,85% | 1.304,00 |
| 17.09.2026 | 16,09 | 16,20 | 15,98 | 15,98 | 0,31% | 3.614,00 |
| 16.09.2026 | 16,09 | 16,16 | 15,93 | 15,93 | -0,72% | 2.974,00 |
| 15.09.2026 | 15,83 | 16,13 | 15,83 | 16,05 | -0,47% | 2.074,00 |
| 14.09.2026 | 16,08 | 16,30 | 16,07 | 16,12 | -0,71% | 3.406,00 |
| 11.09.2026 | 16,15 | 16,32 | 16,15 | 16,24 | 1,28% | 992,00 |
| 10.09.2026 | 16,13 | 16,23 | 16,03 | 16,03 | -0,53% | 944,00 |
| 09.09.2026 | 16,02 | 16,13 | 15,78 | 16,12 | 0,19% | 1.363,00 |
| 08.09.2026 | 16,07 | 16,17 | 16,07 | 16,09 | -0,31% | 365,00 |
| 07.09.2026 | 16,12 | 16,19 | 16,00 | 16,14 | 0,00% | 2.273,00 |
| 04.09.2026 | 16,32 | 16,32 | 16,05 | 16,14 | -0,92% | 1.685,00 |
| 03.09.2026 | 16,10 | 16,31 | 16,10 | 16,29 | 1,24% | 2.113,00 |
| 02.09.2026 | 15,94 | 16,09 | 15,94 | 16,09 | 0,56% | 192,00 |
| 01.09.2026 | 16,06 | 16,10 | 15,97 | 16,00 | -0,19% | 1.179,00 |
| 31.08.2026 | 15,98 | 16,10 | 15,89 | 16,03 | 0,34% | 4.130,00 |
| 28.08.2026 | 15,98 | 16,06 | 15,90 | 15,97 | -0,16% | 949,00 |
| 27.08.2026 | 16,35 | 16,35 | 15,76 | 16,00 | -1,63% | 8.971,00 |
| 26.08.2026 | 16,40 | 16,41 | 16,16 | 16,26 | -0,67% | 604,00 |
| 25.08.2026 | 16,37 | 16,52 | 16,17 | 16,37 | 0,09% | 2.571,00 |
| 24.08.2026 | 16,67 | 16,75 | 16,27 | 16,36 | -1,92% | 1.845,00 |
| 21.08.2026 | 17,53 | 17,53 | 16,57 | 16,68 | -0,36% | 11.430,00 |
| 20.08.2026 | 16,56 | 16,88 | 16,56 | 16,74 | 0,90% | 1.744,00 |
| 19.08.2026 | 16,75 | 16,91 | 16,54 | 16,59 | -1,01% | 11.591,00 |
| 18.08.2026 | 16,76 | 16,86 | 16,56 | 16,76 | -0,30% | 3.637,00 |
| 17.08.2026 | 17,05 | 17,11 | 16,81 | 16,81 | -1,38% | 9.945,00 |
| 14.08.2026 | 16,96 | 17,04 | 16,83 | 17,04 | 0,68% | 879,00 |
| 13.08.2026 | 17,01 | 17,04 | 16,93 | 16,93 | -0,50% | 1.548,00 |
| 12.08.2026 | 16,96 | 17,01 | 16,88 | 17,01 | 0,38% | 1.750,00 |
| 11.08.2026 | 17,11 | 17,11 | 16,90 | 16,95 | -0,82% | 7.470,00 |
| 10.08.2026 | 17,06 | 17,14 | 17,00 | 17,09 | 0,62% | 10.215,00 |
| 07.08.2026 | 17,24 | 17,26 | 16,98 | 16,98 | -1,51% | 4.822,00 |
| 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 |