12,080€
-0,98%
Echtzeit-Aktienkurs Banco BPM S.p.A.
Bid:
Ask:
Aktienkurse zur Banco BPM S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 12,00 | 12,16 | 11,90 | 12,06 | -1,19% | - |
| 01.04.2026 | 12,13 | 12,20 | 12,13 | 12,20 | 2,35% | 100,00 |
| 31.03.2026 | 11,78 | 11,92 | 11,78 | 11,92 | 2,85% | 1.150,00 |
| 30.03.2026 | 11,61 | 11,69 | 11,59 | 11,59 | -0,73% | 252,00 |
| 27.03.2026 | 11,92 | 11,92 | 11,68 | 11,68 | -2,01% | 500,00 |
| 26.03.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 1,62% | - |
| 25.03.2026 | 11,73 | 11,73 | 11,73 | 11,73 | 0,95% | - |
| 24.03.2026 | 11,62 | 11,62 | 11,62 | 11,62 | 7,05% | - |
| 23.03.2026 | 10,98 | 10,98 | 10,85 | 10,85 | -6,38% | 800,00 |
| 20.03.2026 | 11,59 | 11,59 | 11,59 | 11,59 | -0,90% | - |
| 19.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,52% | - |
| 18.03.2026 | 11,73 | 11,88 | 11,73 | 11,88 | 3,80% | 500,00 |
| 17.03.2026 | 11,44 | 11,44 | 11,44 | 11,44 | -0,26% | - |
| 16.03.2026 | 11,47 | 11,47 | 11,47 | 11,47 | 0,61% | - |
| 13.03.2026 | 11,39 | 11,40 | 11,19 | 11,40 | -1,81% | 924,00 |
| 12.03.2026 | 11,61 | 11,61 | 11,61 | 11,61 | -0,68% | - |
| 11.03.2026 | 11,69 | 11,69 | 11,69 | 11,69 | 1,56% | - |
| 10.03.2026 | 11,51 | 11,51 | 11,51 | 11,51 | 1,63% | - |
| 09.03.2026 | 10,98 | 11,34 | 10,98 | 11,33 | -0,74% | 2.697,00 |
| 06.03.2026 | 11,73 | 11,77 | 11,38 | 11,41 | -3,92% | 2.270,00 |
| 05.03.2026 | 11,88 | 11,88 | 11,88 | 11,88 | 2,55% | - |
| 04.03.2026 | 11,58 | 11,58 | 11,58 | 11,58 | -0,17% | - |
| 03.03.2026 | 12,05 | 12,05 | 11,60 | 11,60 | -4,49% | 3.660,00 |
| 02.03.2026 | 12,15 | 12,15 | 12,15 | 12,15 | -5,93% | - |
| 27.02.2026 | 12,91 | 12,91 | 12,91 | 12,91 | 0,78% | - |
| 26.02.2026 | 12,81 | 12,81 | 12,81 | 12,81 | -0,08% | - |
| 25.02.2026 | 12,73 | 12,82 | 12,73 | 12,82 | 0,08% | 801,00 |
| 24.02.2026 | 12,95 | 12,95 | 12,81 | 12,81 | -0,58% | 500,00 |
| 23.02.2026 | 12,89 | 12,89 | 12,89 | 12,89 | 3,66% | - |
| 20.02.2026 | 12,43 | 12,43 | 12,43 | 12,43 | 1,35% | - |
| 19.02.2026 | 12,27 | 12,27 | 12,27 | 12,27 | 0,08% | - |
| 18.02.2026 | 12,04 | 12,26 | 12,04 | 12,26 | 2,51% | 600,00 |
| 17.02.2026 | 11,81 | 11,96 | 11,81 | 11,96 | 1,79% | 4,00 |
| 16.02.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -4,55% | - |
| 13.02.2026 | 12,31 | 12,31 | 12,31 | 12,31 | -0,89% | - |
| 12.02.2026 | 12,42 | 12,42 | 12,42 | 12,42 | -0,48% | - |
| 11.02.2026 | 12,59 | 12,59 | 12,44 | 12,48 | -1,93% | 1.393,00 |
| 10.02.2026 | 12,85 | 12,85 | 12,72 | 12,72 | -0,62% | 15,00 |
| 09.02.2026 | 12,89 | 12,89 | 12,80 | 12,80 | -1,61% | 2.246,00 |
| 06.02.2026 | 12,83 | 13,01 | 12,83 | 13,01 | 3,67% | 10,00 |
| 05.02.2026 | 13,20 | 13,20 | 12,55 | 12,55 | -3,39% | 700,00 |
| 04.02.2026 | 12,99 | 12,99 | 12,99 | 12,99 | -1,10% | - |
| 03.02.2026 | 13,05 | 13,14 | 13,05 | 13,14 | 5,42% | 1.205,00 |
| 02.02.2026 | 12,46 | 12,46 | 12,46 | 12,46 | -1,35% | 4,00 |
| 30.01.2026 | 12,51 | 12,63 | 12,51 | 12,63 | 0,26% | 1.100,00 |
| 29.01.2026 | 12,60 | 12,67 | 12,51 | 12,60 | 0,70% | 280,00 |
| 28.01.2026 | 12,79 | 12,79 | 12,51 | 12,51 | -1,15% | 751,00 |
| 27.01.2026 | 12,66 | 12,66 | 12,66 | 12,66 | 0,16% | - |
| 26.01.2026 | 12,33 | 12,64 | 12,33 | 12,64 | 1,94% | 798,00 |
| 23.01.2026 | 12,56 | 12,56 | 12,40 | 12,40 | -1,55% | 300,00 |
| 22.01.2026 | 12,60 | 12,60 | 12,59 | 12,59 | 1,37% | 400,00 |
| 21.01.2026 | 12,42 | 12,42 | 12,42 | 12,42 | -1,47% | - |
| 20.01.2026 | 12,61 | 12,61 | 12,61 | 12,61 | 0,92% | - |
| 19.01.2026 | 12,49 | 12,49 | 12,49 | 12,49 | -2,46% | - |
| 16.01.2026 | 12,80 | 12,81 | 12,74 | 12,81 | -0,35% | 620,00 |
| 15.01.2026 | 12,64 | 12,85 | 12,64 | 12,85 | -0,35% | 4,00 |
| 14.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,19% | - |
| 13.01.2026 | 12,93 | 12,93 | 12,92 | 12,92 | 2,38% | 167,00 |
| 12.01.2026 | 12,62 | 12,62 | 12,62 | 12,62 | -0,67% | - |
| 09.01.2026 | 12,71 | 12,71 | 12,71 | 12,71 | 1,32% | - |
| 08.01.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -0,87% | - |
| 07.01.2026 | 12,64 | 12,65 | 12,59 | 12,65 | -2,50% | 1.740,00 |
| 06.01.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -0,15% | - |
| 05.01.2026 | 13,13 | 13,13 | 13,00 | 13,00 | -0,61% | 72,00 |
| 02.01.2026 | 13,08 | 13,08 | 13,08 | 13,08 | 0,23% | - |
| 30.12.2025 | 12,82 | 13,05 | 12,82 | 13,05 | 1,40% | 17,00 |
| 29.12.2025 | 12,85 | 12,87 | 12,85 | 12,87 | 0,43% | 185,00 |
| 23.12.2025 | 12,81 | 12,81 | 12,81 | 12,81 | -1,00% | - |
| 22.12.2025 | 12,90 | 12,99 | 12,90 | 12,94 | 1,25% | 59,00 |
| 19.12.2025 | 12,71 | 12,78 | 12,71 | 12,78 | 0,43% | 40,00 |
| 18.12.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -0,39% | - |
| 17.12.2025 | 12,52 | 12,78 | 12,52 | 12,78 | 1,15% | 200,00 |
| 16.12.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 1,08% | - |
| 15.12.2025 | 12,40 | 12,50 | 12,40 | 12,50 | -1,07% | 50,00 |
| 12.12.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 0,40% | 250,00 |
| 11.12.2025 | 12,33 | 12,58 | 12,33 | 12,58 | 2,78% | 1.100,00 |
| 10.12.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 0,37% | - |
| 09.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,74% | - |
| 08.12.2025 | 12,00 | 12,11 | 12,00 | 12,11 | 0,08% | 1.200,00 |
| 05.12.2025 | 12,12 | 12,12 | 12,10 | 12,10 | 0,08% | 3.000,00 |
| 04.12.2025 | 12,28 | 12,28 | 12,09 | 12,09 | -2,46% | 200,00 |
| 03.12.2025 | 12,49 | 12,49 | 12,39 | 12,39 | -0,16% | 348,00 |
| 02.12.2025 | 12,41 | 12,41 | 12,41 | 12,41 | 0,65% | - |
| 01.12.2025 | 12,33 | 12,33 | 12,33 | 12,33 | -0,64% | - |
| 28.11.2025 | 12,48 | 12,48 | 12,41 | 12,41 | -0,20% | 155,00 |
| 27.11.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,20% | - |
| 26.11.2025 | 12,37 | 12,45 | 12,33 | 12,41 | 0,85% | 725,00 |
| 25.11.2025 | 12,08 | 12,31 | 12,08 | 12,31 | 1,44% | 505,00 |
| 24.11.2025 | 12,13 | 12,13 | 12,13 | 12,13 | -2,41% | - |
| 21.11.2025 | 12,41 | 12,43 | 12,41 | 12,43 | -1,82% | 200,00 |
| 20.11.2025 | 12,64 | 12,66 | 12,64 | 12,66 | 0,92% | 120,00 |
| 19.11.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -0,36% | - |
| 18.11.2025 | 12,64 | 12,64 | 12,59 | 12,59 | -2,33% | 1.500,00 |
| 17.11.2025 | 12,97 | 12,97 | 12,89 | 12,89 | -3,91% | 300,00 |
| 14.11.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 0,41% | - |
| 13.11.2025 | 13,17 | 13,36 | 13,17 | 13,36 | 0,75% | 400,00 |
| 12.11.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -0,45% | - |
| 11.11.2025 | 13,17 | 13,32 | 13,17 | 13,32 | 1,64% | 400,00 |
| 10.11.2025 | 12,66 | 13,11 | 12,66 | 13,11 | 4,34% | 880,00 |
| 07.11.2025 | 12,56 | 12,56 | 12,56 | 12,56 | -0,12% | - |