11,305€
4,87%
Echtzeit-Aktienkurs BPER Banca S.p.A.
Bid:
Ask:
Aktienkurse zur BPER Banca S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 11,07 | 11,34 | 11,05 | 11,29 | 4,68% | - |
| 09.03.2026 | 10,35 | 10,88 | 10,35 | 10,78 | -3,88% | 2.055,00 |
| 06.03.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -1,06% | - |
| 05.03.2026 | 11,40 | 11,40 | 11,34 | 11,34 | -0,53% | 20,00 |
| 04.03.2026 | 10,88 | 11,40 | 10,88 | 11,40 | 4,35% | 500,00 |
| 03.03.2026 | 11,38 | 11,40 | 10,92 | 10,92 | -4,80% | 209,00 |
| 02.03.2026 | 11,66 | 11,66 | 11,47 | 11,47 | -7,13% | 70,00 |
| 27.02.2026 | 12,23 | 12,35 | 12,23 | 12,35 | 2,07% | 50,00 |
| 26.02.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 500,00 |
| 25.02.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,18% | - |
| 24.02.2026 | 12,37 | 12,37 | 12,37 | 12,37 | -1,32% | - |
| 23.02.2026 | 12,25 | 12,54 | 12,25 | 12,54 | 3,30% | 3.400,00 |
| 20.02.2026 | 11,90 | 12,14 | 11,90 | 12,14 | 2,02% | 660,00 |
| 19.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,32% | - |
| 18.02.2026 | 11,74 | 11,74 | 11,74 | 11,74 | 0,77% | - |
| 17.02.2026 | 11,65 | 11,65 | 11,65 | 11,65 | -1,02% | - |
| 16.02.2026 | 11,53 | 11,77 | 11,53 | 11,77 | -2,49% | 200,00 |
| 13.02.2026 | 12,22 | 12,22 | 12,07 | 12,07 | -4,02% | 1.040,00 |
| 12.02.2026 | 12,58 | 12,58 | 12,58 | 12,58 | -0,40% | - |
| 11.02.2026 | 12,68 | 12,68 | 12,63 | 12,63 | -0,59% | 1.588,00 |
| 10.02.2026 | 12,71 | 12,71 | 12,70 | 12,70 | -0,47% | 70,00 |
| 09.02.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 3,57% | 20,00 |
| 06.02.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -0,20% | - |
| 05.02.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -0,68% | - |
| 04.02.2026 | 12,43 | 12,43 | 12,43 | 12,43 | -0,68% | - |
| 03.02.2026 | 12,28 | 12,52 | 12,28 | 12,52 | 4,64% | 7,00 |
| 02.02.2026 | 11,69 | 11,96 | 11,69 | 11,96 | 0,46% | 300,00 |
| 30.01.2026 | 11,69 | 11,91 | 11,69 | 11,91 | 1,15% | 2.500,00 |
| 29.01.2026 | 11,70 | 11,77 | 11,70 | 11,77 | -1,42% | 5,00 |
| 28.01.2026 | 11,94 | 11,94 | 11,94 | 11,94 | 1,96% | - |
| 27.01.2026 | 11,71 | 11,71 | 11,71 | 11,71 | 1,17% | - |
| 26.01.2026 | 11,58 | 11,58 | 11,58 | 11,58 | -1,41% | - |
| 23.01.2026 | 11,74 | 11,74 | 11,74 | 11,74 | 1,12% | - |
| 22.01.2026 | 11,75 | 11,75 | 11,61 | 11,61 | 0,04% | 820,00 |
| 21.01.2026 | 11,73 | 11,73 | 11,61 | 11,61 | -3,05% | 3.450,00 |
| 20.01.2026 | 11,97 | 11,97 | 11,97 | 11,97 | -1,07% | - |
| 19.01.2026 | 11,84 | 12,10 | 11,84 | 12,10 | 0,00% | 1.650,00 |
| 16.01.2026 | 12,12 | 12,12 | 12,10 | 12,10 | -0,25% | 4,00 |
| 15.01.2026 | 12,13 | 12,13 | 12,13 | 12,13 | 0,37% | - |
| 14.01.2026 | 12,08 | 12,09 | 12,08 | 12,09 | 0,58% | 650,00 |
| 13.01.2026 | 12,02 | 12,02 | 12,02 | 12,02 | 0,04% | - |
| 12.01.2026 | 12,01 | 12,01 | 12,01 | 12,01 | -0,41% | - |
| 09.01.2026 | 12,11 | 12,11 | 11,95 | 12,06 | -0,78% | 1.575,00 |
| 08.01.2026 | 11,96 | 12,16 | 11,96 | 12,16 | 0,25% | 220,00 |
| 07.01.2026 | 12,17 | 12,17 | 11,97 | 12,13 | -1,18% | 830,00 |
| 06.01.2026 | 12,18 | 12,27 | 12,18 | 12,27 | 4,29% | 300,00 |
| 05.01.2026 | 11,77 | 11,77 | 11,77 | 11,77 | -0,84% | - |
| 02.01.2026 | 11,64 | 11,87 | 11,64 | 11,87 | 3,99% | 610,00 |
| 30.12.2025 | 11,42 | 11,42 | 11,41 | 11,41 | -0,52% | 500,00 |
| 29.12.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 0,79% | - |
| 23.12.2025 | 11,44 | 11,44 | 11,38 | 11,38 | -0,26% | 39,00 |
| 22.12.2025 | 11,45 | 11,45 | 11,41 | 11,41 | -0,39% | 492,00 |
| 19.12.2025 | 11,31 | 11,47 | 11,31 | 11,46 | 0,57% | 601,00 |
| 18.12.2025 | 11,19 | 11,39 | 11,19 | 11,39 | 4,59% | 50,00 |
| 17.12.2025 | 10,89 | 10,89 | 10,89 | 10,89 | -0,50% | - |
| 16.12.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 2,05% | - |
| 15.12.2025 | 10,73 | 10,73 | 10,73 | 10,73 | -1,15% | - |
| 12.12.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 2,31% | - |
| 11.12.2025 | 10,61 | 10,61 | 10,61 | 10,61 | -0,05% | - |
| 10.12.2025 | 10,55 | 10,61 | 10,55 | 10,61 | 2,07% | 500,00 |
| 09.12.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,24% | - |
| 08.12.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -1,57% | - |
| 05.12.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 0,24% | - |
| 04.12.2025 | 10,51 | 10,51 | 10,51 | 10,51 | -0,90% | - |
| 03.12.2025 | 10,61 | 10,61 | 10,61 | 10,61 | 2,51% | - |
| 02.12.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 0,44% | - |
| 01.12.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,39% | - |
| 28.11.2025 | 10,31 | 10,34 | 10,31 | 10,34 | 0,00% | 300,00 |
| 27.11.2025 | 10,31 | 10,34 | 10,31 | 10,34 | 1,32% | 520,00 |
| 26.11.2025 | 10,21 | 10,21 | 10,21 | 10,21 | -0,10% | - |
| 25.11.2025 | 10,03 | 10,22 | 10,03 | 10,22 | 1,59% | 4,00 |
| 24.11.2025 | 10,18 | 10,18 | 10,06 | 10,06 | -1,23% | 2.501,00 |
| 21.11.2025 | 10,03 | 10,18 | 10,03 | 10,18 | -0,49% | 35,00 |
| 20.11.2025 | 10,23 | 10,23 | 10,23 | 10,23 | 0,29% | - |
| 19.11.2025 | 10,24 | 10,24 | 10,20 | 10,20 | 2,41% | 500,00 |
| 18.11.2025 | 10,14 | 10,29 | 9,96 | 9,96 | -4,55% | 21,00 |
| 17.11.2025 | 10,41 | 10,45 | 10,31 | 10,44 | 0,00% | 298,00 |
| 14.11.2025 | 10,70 | 10,70 | 10,44 | 10,44 | -3,78% | 920,00 |
| 13.11.2025 | 10,82 | 10,90 | 10,82 | 10,85 | 0,23% | 56,00 |
| 12.11.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,37% | 5,00 |
| 11.11.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 2,28% | - |
| 10.11.2025 | 10,46 | 10,54 | 10,46 | 10,54 | 2,43% | 1.000,00 |
| 07.11.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -1,20% | - |
| 06.11.2025 | 10,29 | 10,42 | 10,29 | 10,42 | 0,92% | 2.000,00 |
| 05.11.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -0,53% | - |
| 04.11.2025 | 10,34 | 10,38 | 10,34 | 10,38 | 0,88% | 1.247,00 |
| 03.11.2025 | 10,29 | 10,29 | 10,29 | 10,29 | 1,03% | - |
| 31.10.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -0,15% | - |
| 30.10.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,57% | - |
| 29.10.2025 | 9,94 | 9,94 | 9,94 | 9,94 | 0,18% | - |
| 28.10.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 2,29% | - |
| 27.10.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 24.10.2025 | 9,46 | 9,70 | 9,46 | 9,70 | 2,15% | 30,00 |
| 23.10.2025 | 9,67 | 9,67 | 9,50 | 9,50 | -4,37% | 3.000,00 |
| 22.10.2025 | 9,92 | 9,93 | 9,92 | 9,93 | -2,41% | 151,00 |
| 21.10.2025 | 9,49 | 10,19 | 9,49 | 10,18 | 6,21% | 2.442,00 |
| 20.10.2025 | 9,27 | 9,58 | 9,27 | 9,58 | 3,46% | 10,00 |
| 17.10.2025 | 9,26 | 9,26 | 9,26 | 9,26 | 0,33% | - |
| 16.10.2025 | 9,23 | 9,23 | 9,23 | 9,23 | -2,84% | - |
| 15.10.2025 | 9,52 | 9,52 | 9,50 | 9,50 | -0,73% | 3,00 |