13,053€
3,50%
Echtzeit-Aktienkurs BPER Banca S.p.A.
Bid:
Ask:
Aktienkurse zur BPER Banca S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2026 | 11,68 | 11,68 | 11,68 | 11,68 | 0,71% | - |
| 28.05.2026 | 11,57 | 11,60 | 11,57 | 11,60 | 1,20% | 400,00 |
| 27.05.2026 | 11,46 | 11,46 | 11,46 | 11,46 | -1,95% | 12,00 |
| 26.05.2026 | 11,65 | 11,72 | 11,65 | 11,69 | -0,12% | 64,00 |
| 25.05.2026 | 11,39 | 11,70 | 11,39 | 11,70 | 1,58% | 9.267,00 |
| 22.05.2026 | 11,52 | 11,52 | 11,52 | 11,52 | 0,44% | - |
| 21.05.2026 | 11,55 | 11,64 | 11,47 | 11,47 | -1,05% | 5.500,00 |
| 20.05.2026 | 11,52 | 11,59 | 11,52 | 11,59 | 0,54% | 1.510,00 |
| 19.05.2026 | 11,42 | 11,53 | 11,42 | 11,53 | -0,02% | 450,00 |
| 18.05.2026 | 11,53 | 11,53 | 11,53 | 11,53 | -7,03% | - |
| 15.05.2026 | 12,41 | 12,41 | 12,41 | 12,41 | -0,85% | - |
| 14.05.2026 | 12,51 | 12,51 | 12,51 | 12,51 | 0,90% | - |
| 13.05.2026 | 12,42 | 12,42 | 12,40 | 12,40 | 0,45% | 250,00 |
| 12.05.2026 | 12,42 | 12,42 | 12,34 | 12,34 | -1,69% | 15,00 |
| 11.05.2026 | 12,51 | 12,69 | 12,51 | 12,56 | 0,06% | 1.355,00 |
| 08.05.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -2,32% | - |
| 07.05.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -1,74% | 100,00 |
| 06.05.2026 | 12,80 | 13,07 | 12,80 | 13,07 | 2,94% | 1.651,00 |
| 05.05.2026 | 12,24 | 12,70 | 12,24 | 12,70 | 2,73% | 1.935,00 |
| 04.05.2026 | 12,53 | 12,53 | 12,36 | 12,36 | -0,93% | 1.000,00 |
| 30.04.2026 | 12,16 | 12,48 | 12,16 | 12,48 | 0,68% | 1,00 |
| 29.04.2026 | 12,53 | 12,53 | 12,35 | 12,39 | -0,59% | 4,00 |
| 28.04.2026 | 12,23 | 12,47 | 12,23 | 12,47 | 5,13% | 50,00 |
| 27.04.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -1,46% | - |
| 24.04.2026 | 11,85 | 12,04 | 11,85 | 12,04 | 0,18% | 1.021,00 |
| 23.04.2026 | 11,98 | 12,01 | 11,98 | 12,01 | -0,87% | 55,00 |
| 22.04.2026 | 12,15 | 12,15 | 12,11 | 12,12 | -1,77% | 6,00 |
| 21.04.2026 | 12,34 | 12,34 | 12,34 | 12,34 | -0,16% | - |
| 20.04.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 1,65% | 4.000,00 |
| 17.04.2026 | 12,16 | 12,16 | 12,16 | 12,16 | -1,92% | - |
| 16.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,31% | - |
| 15.04.2026 | 12,36 | 12,36 | 12,36 | 12,36 | -0,02% | - |
| 14.04.2026 | 12,17 | 12,42 | 12,17 | 12,36 | 1,26% | 20,00 |
| 13.04.2026 | 12,03 | 12,21 | 12,03 | 12,21 | 0,73% | 2.100,00 |
| 10.04.2026 | 12,12 | 12,12 | 12,12 | 12,12 | 1,12% | - |
| 09.04.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -4,63% | - |
| 08.04.2026 | 12,57 | 12,57 | 12,57 | 12,57 | 11,16% | 3.500,00 |
| 07.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,32% | - |
| 02.04.2026 | 11,23 | 11,34 | 11,23 | 11,34 | -0,66% | 299,00 |
| 01.04.2026 | 11,42 | 11,42 | 11,42 | 11,42 | 2,19% | - |
| 31.03.2026 | 10,91 | 11,17 | 10,91 | 11,17 | 3,28% | 1,00 |
| 30.03.2026 | 10,82 | 10,82 | 10,82 | 10,82 | -1,86% | - |
| 27.03.2026 | 11,02 | 11,02 | 11,02 | 11,02 | 0,55% | - |
| 26.03.2026 | 10,96 | 10,96 | 10,96 | 10,96 | -1,22% | - |
| 25.03.2026 | 10,92 | 11,10 | 10,92 | 11,10 | 3,50% | 1.113,00 |
| 24.03.2026 | 10,75 | 10,88 | 10,72 | 10,72 | 6,19% | 3.723,00 |
| 23.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -3,30% | - |
| 20.03.2026 | 10,83 | 10,83 | 10,44 | 10,44 | -4,83% | 2.500,00 |
| 19.03.2026 | 10,97 | 10,97 | 10,97 | 10,97 | -0,90% | - |
| 18.03.2026 | 11,07 | 11,07 | 11,07 | 11,07 | 1,79% | - |
| 17.03.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -0,64% | - |
| 16.03.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -1,53% | - |
| 13.03.2026 | 10,92 | 11,12 | 10,92 | 11,12 | 0,23% | 550,00 |
| 12.03.2026 | 11,09 | 11,09 | 11,09 | 11,09 | -0,72% | - |
| 11.03.2026 | 11,17 | 11,17 | 11,17 | 11,17 | 1,13% | - |
| 10.03.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 2,46% | - |
| 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 |