15,800€
0,70%
Echtzeit-Aktienkurs Banco BPM S.p.A.
Bid:
Ask:
Aktienkurse zur Banco BPM S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |