13,240€
-1,97%
Echtzeit-Aktienkurs BPER BANCA EO 3
Bid:
Ask:
Aktienkurse zur BPER BANCA EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 13,32 | 13,42 | 13,30 | 13,30 | -1,53% | 202,00 |
| 15.10.2026 | 13,31 | 13,51 | 13,31 | 13,51 | -1,50% | 50,00 |
| 14.10.2026 | 13,71 | 13,71 | 13,71 | 13,71 | -0,19% | - |
| 13.10.2026 | 13,57 | 13,74 | 13,57 | 13,74 | 1,16% | 100,00 |
| 12.10.2026 | 13,31 | 13,58 | 13,31 | 13,58 | 1,57% | 50,00 |
| 09.10.2026 | 13,31 | 13,37 | 13,31 | 13,37 | 0,98% | 200,00 |
| 08.10.2026 | 13,43 | 13,43 | 13,24 | 13,24 | -1,87% | 500,00 |
| 07.10.2026 | 13,92 | 13,92 | 13,49 | 13,49 | -2,39% | 150,00 |
| 06.10.2026 | 13,82 | 13,82 | 13,82 | 13,82 | 2,43% | - |
| 05.10.2026 | 13,49 | 13,49 | 13,49 | 13,49 | -1,53% | - |
| 02.10.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,38% | - |
| 01.10.2026 | 14,07 | 14,07 | 13,65 | 13,65 | -4,70% | 400,00 |
| 30.09.2026 | 14,29 | 14,33 | 14,29 | 14,33 | -0,94% | 420,00 |
| 29.09.2026 | 14,30 | 14,46 | 14,30 | 14,46 | 0,84% | 250,00 |
| 28.09.2026 | 14,34 | 14,34 | 14,34 | 14,34 | 1,56% | - |
| 25.09.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -0,27% | - |
| 24.09.2026 | 14,16 | 14,16 | 14,16 | 14,16 | -1,19% | - |
| 23.09.2026 | 14,33 | 14,33 | 14,33 | 14,33 | -0,47% | - |
| 22.09.2026 | 14,48 | 14,48 | 14,40 | 14,40 | 1,85% | 4.350,00 |
| 21.09.2026 | 14,14 | 14,14 | 14,14 | 14,14 | -0,52% | - |
| 18.09.2026 | 14,38 | 14,40 | 14,21 | 14,21 | -1,09% | 600,00 |
| 17.09.2026 | 14,37 | 14,37 | 14,37 | 14,37 | 1,20% | - |
| 16.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,33% | - |
| 15.09.2026 | 14,41 | 14,41 | 14,39 | 14,39 | 0,70% | 500,00 |
| 14.09.2026 | 14,29 | 14,29 | 14,29 | 14,29 | 0,10% | - |
| 11.09.2026 | 14,16 | 14,27 | 14,16 | 14,27 | -0,59% | 1,00 |
| 10.09.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 0,49% | - |
| 09.09.2026 | 14,29 | 14,29 | 14,29 | 14,29 | 0,34% | - |
| 08.09.2026 | 14,23 | 14,24 | 14,23 | 14,24 | 0,28% | 50,00 |
| 07.09.2026 | 14,21 | 14,21 | 14,20 | 14,20 | -0,56% | 75,00 |
| 04.09.2026 | 14,28 | 14,28 | 14,28 | 14,28 | 1,87% | - |
| 03.09.2026 | 14,02 | 14,02 | 14,02 | 14,02 | -0,69% | - |
| 02.09.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -0,75% | - |
| 01.09.2026 | 14,20 | 14,22 | 14,15 | 14,22 | 0,15% | 425,00 |
| 31.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 1,82% | - |
| 28.08.2026 | 13,95 | 13,95 | 13,95 | 13,95 | -1,58% | - |
| 27.08.2026 | 14,17 | 14,17 | 14,17 | 14,17 | -0,16% | - |
| 26.08.2026 | 14,19 | 14,19 | 14,19 | 14,19 | -0,13% | - |
| 25.08.2026 | 14,11 | 14,21 | 14,11 | 14,21 | 1,08% | 50,00 |
| 24.08.2026 | 13,98 | 14,11 | 13,98 | 14,06 | 0,57% | 450,00 |
| 21.08.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -0,26% | - |
| 20.08.2026 | 14,01 | 14,01 | 14,01 | 14,01 | -1,59% | - |
| 19.08.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -0,56% | - |
| 18.08.2026 | 14,44 | 14,44 | 14,32 | 14,32 | -0,98% | 400,00 |
| 17.08.2026 | 14,46 | 14,46 | 14,46 | 14,46 | 0,61% | - |
| 14.08.2026 | 14,51 | 14,51 | 14,37 | 14,37 | -1,74% | 250,00 |
| 13.08.2026 | 14,63 | 14,63 | 14,63 | 14,63 | 1,01% | - |
| 12.08.2026 | 14,47 | 14,48 | 14,47 | 14,48 | 0,63% | 250,00 |
| 11.08.2026 | 14,39 | 14,39 | 14,39 | 14,39 | -0,76% | - |
| 10.08.2026 | 14,55 | 14,55 | 14,50 | 14,50 | -1,37% | 7,00 |
| 07.08.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,11% | - |
| 06.08.2026 | 14,72 | 14,72 | 14,72 | 14,72 | -2,23% | - |
| 05.08.2026 | 15,04 | 15,06 | 15,04 | 15,06 | 1,73% | 250,00 |
| 04.08.2026 | 14,63 | 14,80 | 14,63 | 14,80 | 4,40% | 125,00 |
| 03.08.2026 | 14,12 | 14,18 | 14,12 | 14,18 | 1,21% | 70,00 |
| 31.07.2026 | 14,01 | 14,01 | 14,01 | 14,01 | 2,77% | - |
| 30.07.2026 | 13,63 | 13,63 | 13,63 | 13,63 | -0,94% | - |
| 29.07.2026 | 13,78 | 13,78 | 13,76 | 13,76 | -1,50% | 155,00 |
| 28.07.2026 | 13,97 | 13,97 | 13,97 | 13,97 | -0,07% | - |
| 27.07.2026 | 13,98 | 13,98 | 13,98 | 13,98 | 1,44% | - |
| 24.07.2026 | 13,52 | 13,78 | 13,51 | 13,78 | 0,10% | 82,00 |
| 23.07.2026 | 13,77 | 13,77 | 13,77 | 13,77 | -0,03% | - |
| 22.07.2026 | 13,70 | 13,82 | 13,70 | 13,77 | 0,55% | 51,00 |
| 21.07.2026 | 13,69 | 13,69 | 13,69 | 13,69 | -0,26% | - |
| 20.07.2026 | 13,67 | 13,73 | 13,67 | 13,73 | 0,60% | 50,00 |
| 17.07.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -1,00% | - |
| 16.07.2026 | 13,84 | 13,84 | 13,79 | 13,79 | -0,42% | 1.121,00 |
| 15.07.2026 | 13,97 | 13,97 | 13,84 | 13,84 | -0,72% | 2.001,00 |
| 14.07.2026 | 13,95 | 13,95 | 13,80 | 13,94 | -1,16% | 877,00 |
| 13.07.2026 | 13,95 | 14,11 | 13,95 | 14,11 | 1,44% | 25,00 |
| 10.07.2026 | 13,91 | 13,91 | 13,91 | 13,91 | -0,63% | - |
| 09.07.2026 | 13,85 | 14,00 | 13,85 | 14,00 | 0,44% | 100,00 |
| 08.07.2026 | 13,93 | 13,93 | 13,93 | 13,93 | -0,47% | - |
| 07.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,68% | - |
| 06.07.2026 | 13,89 | 14,10 | 13,89 | 14,10 | 2,19% | 30,00 |
| 03.07.2026 | 13,79 | 13,79 | 13,79 | 13,79 | -0,10% | - |
| 02.07.2026 | 13,61 | 13,81 | 13,61 | 13,81 | 1,08% | 10,00 |
| 01.07.2026 | 13,66 | 13,66 | 13,66 | 13,66 | 2,35% | - |
| 30.06.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -0,74% | - |
| 29.06.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 0,40% | - |
| 26.06.2026 | 13,39 | 13,39 | 13,39 | 13,39 | -1,31% | - |
| 25.06.2026 | 13,57 | 13,57 | 13,57 | 13,57 | -1,57% | - |
| 24.06.2026 | 13,79 | 13,79 | 13,79 | 13,79 | 0,19% | - |
| 23.06.2026 | 13,76 | 13,76 | 13,76 | 13,76 | 0,38% | - |
| 22.06.2026 | 13,71 | 13,71 | 13,71 | 13,71 | 0,10% | - |
| 19.06.2026 | 13,78 | 13,95 | 13,69 | 13,69 | -0,10% | 360,00 |
| 18.06.2026 | 13,71 | 13,71 | 13,71 | 13,71 | 0,00% | - |
| 17.06.2026 | 13,59 | 13,71 | 13,59 | 13,71 | 2,15% | 25,00 |
| 16.06.2026 | 13,42 | 13,42 | 13,42 | 13,42 | -0,36% | - |
| 15.06.2026 | 13,13 | 13,47 | 13,13 | 13,47 | 3,60% | 800,00 |
| 12.06.2026 | 12,81 | 13,00 | 12,81 | 13,00 | 3,08% | 350,00 |
| 11.06.2026 | 12,61 | 12,61 | 12,61 | 12,61 | 0,25% | - |
| 10.06.2026 | 12,59 | 12,59 | 12,58 | 12,58 | 3,17% | 25,00 |
| 09.06.2026 | 12,19 | 12,19 | 12,19 | 12,19 | 0,35% | - |
| 08.06.2026 | 11,50 | 12,22 | 11,50 | 12,15 | 4,18% | 1.034,00 |
| 05.06.2026 | 11,58 | 11,66 | 11,58 | 11,66 | 1,96% | 7,00 |
| 04.06.2026 | 11,44 | 11,44 | 11,44 | 11,44 | -1,52% | - |
| 03.06.2026 | 11,62 | 11,62 | 11,62 | 11,62 | 0,47% | - |
| 02.06.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 0,36% | - |
| 01.06.2026 | 11,52 | 11,52 | 11,52 | 11,52 | -1,39% | - |