17,170€
4,16%
Echtzeit-Aktienkurs Banco BPM S.p.A.
Bid:
Ask:
Aktienkurse zur Banco BPM S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 17,14 | 17,27 | 16,97 | 17,18 | 4,19% | - |
| 06.08.2026 | 16,49 | 16,49 | 16,49 | 16,49 | -1,61% | - |
| 05.08.2026 | 16,48 | 16,76 | 16,48 | 16,76 | 3,33% | 555,00 |
| 04.08.2026 | 16,22 | 16,22 | 16,22 | 16,22 | 2,34% | - |
| 03.08.2026 | 15,90 | 15,90 | 15,85 | 15,85 | 0,89% | 500,00 |
| 31.07.2026 | 15,71 | 15,71 | 15,71 | 15,71 | 2,98% | - |
| 30.07.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -0,20% | - |
| 29.07.2026 | 15,48 | 15,48 | 15,28 | 15,28 | -3,26% | 507,00 |
| 28.07.2026 | 15,78 | 15,80 | 15,78 | 15,80 | 0,32% | 1,00 |
| 27.07.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 0,77% | - |
| 24.07.2026 | 15,36 | 15,63 | 15,36 | 15,63 | -0,03% | 700,00 |
| 23.07.2026 | 15,63 | 15,63 | 15,63 | 15,63 | -0,06% | - |
| 22.07.2026 | 15,71 | 15,71 | 15,64 | 15,64 | 0,55% | 400,00 |
| 21.07.2026 | 15,56 | 15,56 | 15,56 | 15,56 | 1,70% | - |
| 20.07.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,62% | - |
| 17.07.2026 | 15,39 | 15,39 | 15,39 | 15,39 | -1,06% | - |
| 16.07.2026 | 15,56 | 15,56 | 15,56 | 15,56 | -0,22% | - |
| 15.07.2026 | 15,59 | 15,59 | 15,59 | 15,59 | 0,32% | - |
| 14.07.2026 | 15,54 | 15,54 | 15,54 | 15,54 | -1,15% | - |
| 13.07.2026 | 15,52 | 15,72 | 15,52 | 15,72 | 1,91% | 690,00 |
| 10.07.2026 | 15,43 | 15,43 | 15,43 | 15,43 | 0,10% | - |
| 09.07.2026 | 15,40 | 15,41 | 15,40 | 15,41 | -0,48% | 500,00 |
| 08.07.2026 | 15,49 | 15,49 | 15,49 | 15,49 | -1,78% | - |
| 07.07.2026 | 15,77 | 15,77 | 15,77 | 15,77 | 0,80% | 500,00 |
| 06.07.2026 | 15,35 | 15,64 | 15,35 | 15,64 | 2,32% | 1.555,00 |
| 03.07.2026 | 15,29 | 15,29 | 15,29 | 15,29 | 1,63% | - |
| 02.07.2026 | 15,04 | 15,04 | 15,04 | 15,04 | -0,46% | - |
| 01.07.2026 | 15,11 | 15,11 | 15,11 | 15,11 | 0,57% | - |
| 30.06.2026 | 15,03 | 15,03 | 15,03 | 15,03 | -0,33% | - |
| 29.06.2026 | 15,08 | 15,08 | 15,08 | 15,08 | 0,30% | - |
| 26.06.2026 | 15,20 | 15,20 | 15,00 | 15,03 | -1,89% | 143,00 |
| 25.06.2026 | 15,32 | 15,32 | 15,32 | 15,32 | -2,14% | - |
| 24.06.2026 | 15,66 | 15,66 | 15,66 | 15,66 | 0,77% | - |
| 23.06.2026 | 15,54 | 15,54 | 15,54 | 15,54 | -1,27% | - |
| 22.06.2026 | 15,74 | 15,74 | 15,74 | 15,74 | -1,04% | - |
| 19.06.2026 | 15,77 | 15,90 | 15,77 | 15,90 | 1,34% | 105,00 |
| 18.06.2026 | 15,33 | 15,69 | 15,33 | 15,69 | 1,82% | 780,00 |
| 17.06.2026 | 15,09 | 15,41 | 15,09 | 15,41 | 4,02% | 600,00 |
| 16.06.2026 | 14,82 | 14,82 | 14,82 | 14,82 | -0,47% | - |
| 15.06.2026 | 14,56 | 14,89 | 14,56 | 14,89 | 3,48% | 135,00 |
| 12.06.2026 | 14,20 | 14,39 | 14,20 | 14,39 | 1,05% | 1.150,00 |
| 11.06.2026 | 14,02 | 14,24 | 14,02 | 14,24 | 1,32% | 160,00 |
| 10.06.2026 | 13,56 | 14,05 | 13,56 | 14,05 | 5,76% | 140,00 |
| 09.06.2026 | 13,29 | 13,29 | 13,29 | 13,29 | 3,18% | 200,00 |
| 08.06.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -3,45% | - |
| 05.06.2026 | 13,34 | 13,34 | 13,34 | 13,34 | 0,64% | - |
| 04.06.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -0,82% | - |
| 03.06.2026 | 13,36 | 13,36 | 13,36 | 13,36 | -0,34% | - |
| 02.06.2026 | 13,41 | 13,41 | 13,41 | 13,41 | -0,22% | - |
| 01.06.2026 | 13,48 | 13,48 | 13,44 | 13,44 | -0,85% | 650,00 |
| 29.05.2026 | 13,43 | 13,55 | 13,43 | 13,55 | 2,42% | 400,00 |
| 28.05.2026 | 13,23 | 13,23 | 13,23 | 13,23 | -1,34% | - |
| 27.05.2026 | 13,34 | 13,41 | 13,34 | 13,41 | 0,45% | 1,00 |
| 26.05.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -0,45% | - |
| 25.05.2026 | 13,33 | 13,41 | 13,33 | 13,41 | 2,05% | 1.002,00 |
| 22.05.2026 | 13,14 | 13,14 | 13,14 | 13,14 | 0,23% | - |
| 21.05.2026 | 13,10 | 13,11 | 13,10 | 13,11 | 2,18% | 760,00 |
| 20.05.2026 | 12,83 | 12,83 | 12,83 | 12,83 | -1,57% | - |
| 19.05.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 1,52% | - |
| 18.05.2026 | 12,84 | 12,84 | 12,84 | 12,84 | -1,83% | - |
| 15.05.2026 | 13,08 | 13,08 | 13,08 | 13,08 | -1,58% | - |
| 14.05.2026 | 13,29 | 13,29 | 13,29 | 13,29 | 1,18% | - |
| 13.05.2026 | 13,23 | 13,23 | 13,14 | 13,14 | 0,69% | 100,00 |
| 12.05.2026 | 12,76 | 13,05 | 12,76 | 13,05 | 1,20% | 4,00 |
| 11.05.2026 | 12,83 | 12,89 | 12,83 | 12,89 | 0,19% | 119,00 |
| 08.05.2026 | 12,69 | 12,87 | 12,69 | 12,87 | -0,39% | 100,00 |
| 07.05.2026 | 12,90 | 12,92 | 12,90 | 12,92 | 3,78% | 1.000,00 |
| 06.05.2026 | 12,37 | 12,45 | 12,37 | 12,45 | -0,44% | 500,00 |
| 05.05.2026 | 12,12 | 12,50 | 12,12 | 12,50 | 3,14% | 200,00 |
| 04.05.2026 | 12,42 | 12,42 | 12,12 | 12,12 | -0,45% | 195,00 |
| 30.04.2026 | 12,18 | 12,18 | 12,18 | 12,18 | -2,79% | - |
| 29.04.2026 | 12,53 | 12,53 | 12,53 | 12,53 | 0,52% | - |
| 28.04.2026 | 12,36 | 12,60 | 12,36 | 12,46 | 2,09% | 1.000,00 |
| 27.04.2026 | 12,21 | 12,21 | 12,21 | 12,21 | 1,45% | - |
| 24.04.2026 | 12,03 | 12,03 | 12,03 | 12,03 | -0,41% | - |
| 23.04.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -3,94% | - |
| 22.04.2026 | 12,58 | 12,58 | 12,58 | 12,58 | 1,33% | - |
| 21.04.2026 | 12,71 | 12,71 | 12,41 | 12,41 | -2,82% | 400,00 |
| 20.04.2026 | 12,74 | 12,77 | 12,74 | 12,77 | -2,11% | 400,00 |
| 17.04.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -3,97% | - |
| 16.04.2026 | 13,04 | 13,59 | 13,04 | 13,59 | 6,51% | 1.600,00 |
| 15.04.2026 | 12,54 | 12,76 | 12,54 | 12,76 | 1,88% | 400,00 |
| 14.04.2026 | 12,59 | 12,59 | 12,52 | 12,52 | -0,32% | 200,00 |
| 13.04.2026 | 12,52 | 12,56 | 12,52 | 12,56 | -0,40% | 40,00 |
| 10.04.2026 | 12,61 | 12,61 | 12,61 | 12,61 | -1,21% | - |
| 09.04.2026 | 12,52 | 12,77 | 12,52 | 12,77 | 0,63% | 100,00 |
| 08.04.2026 | 12,69 | 12,69 | 12,69 | 12,69 | 5,40% | - |
| 07.04.2026 | 12,04 | 12,04 | 12,04 | 12,04 | 0,46% | - |
| 02.04.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -1,80% | - |
| 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 |