13,653€
-1,03%
Echtzeit-Aktienkurs Banco BPM S.p.A.
Bid:
Ask:
Aktienkurse zur Banco BPM S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 13,71 | 13,71 | 13,59 | 13,59 | -1,52% | 1.000,00 |
| 29.10.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 1,03% | - |
| 28.10.2026 | 13,66 | 13,66 | 13,66 | 13,66 | -0,47% | - |
| 27.10.2026 | 13,22 | 13,72 | 13,22 | 13,72 | 3,27% | 1.000,00 |
| 26.10.2026 | 13,28 | 13,33 | 13,28 | 13,29 | 3,10% | 772,00 |
| 23.10.2026 | 12,89 | 12,89 | 12,89 | 12,89 | -3,08% | 2.700,00 |
| 22.10.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,45% | - |
| 21.10.2026 | 13,06 | 13,49 | 13,06 | 13,49 | 3,53% | 1.391,00 |
| 20.10.2026 | 13,18 | 13,18 | 12,98 | 13,03 | -1,62% | 5.730,00 |
| 19.10.2026 | 13,71 | 13,71 | 13,24 | 13,25 | -3,14% | 2.100,00 |
| 16.10.2026 | 14,07 | 14,07 | 13,68 | 13,68 | -2,32% | 3.288,00 |
| 15.10.2026 | 14,36 | 14,44 | 14,00 | 14,00 | -2,44% | 2.900,00 |
| 14.10.2026 | 14,69 | 14,69 | 14,35 | 14,35 | -3,07% | 2.000,00 |
| 13.10.2026 | 14,88 | 14,89 | 14,81 | 14,81 | -0,54% | 1.130,00 |
| 12.10.2026 | 14,79 | 14,89 | 14,79 | 14,89 | 1,02% | 9,00 |
| 09.10.2026 | 14,74 | 14,74 | 14,74 | 14,74 | -0,71% | - |
| 08.10.2026 | 14,84 | 14,84 | 14,84 | 14,84 | -0,80% | - |
| 07.10.2026 | 15,18 | 15,18 | 14,96 | 14,96 | -2,03% | 620,00 |
| 06.10.2026 | 15,27 | 15,27 | 15,27 | 15,27 | 0,79% | - |
| 05.10.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -0,75% | - |
| 02.10.2026 | 15,39 | 15,39 | 14,86 | 15,27 | -0,33% | 2.965,00 |
| 01.10.2026 | 15,90 | 15,90 | 15,32 | 15,32 | -6,16% | 1.000,00 |
| 30.09.2026 | 16,32 | 16,32 | 16,32 | 16,32 | -0,70% | - |
| 29.09.2026 | 16,44 | 16,44 | 16,44 | 16,44 | -0,09% | - |
| 28.09.2026 | 16,45 | 16,45 | 16,42 | 16,45 | 0,67% | 505,00 |
| 25.09.2026 | 16,34 | 16,34 | 16,34 | 16,34 | 0,93% | - |
| 24.09.2026 | 16,19 | 16,19 | 16,19 | 16,19 | 0,15% | - |
| 23.09.2026 | 16,17 | 16,17 | 16,17 | 16,17 | 0,40% | - |
| 22.09.2026 | 16,44 | 16,44 | 16,10 | 16,10 | 1,93% | 805,00 |
| 21.09.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,40% | - |
| 18.09.2026 | 16,02 | 16,02 | 16,02 | 16,02 | -0,59% | - |
| 17.09.2026 | 16,07 | 16,12 | 16,07 | 16,12 | 0,22% | 1.200,00 |
| 16.09.2026 | 16,08 | 16,08 | 16,08 | 16,08 | 0,03% | - |
| 15.09.2026 | 16,08 | 16,08 | 16,08 | 16,08 | 0,16% | - |
| 14.09.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -0,50% | 500,00 |
| 11.09.2026 | 16,13 | 16,13 | 16,13 | 16,13 | 0,28% | - |
| 10.09.2026 | 16,09 | 16,09 | 16,09 | 16,09 | 0,56% | - |
| 09.09.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,50% | - |
| 08.09.2026 | 16,08 | 16,08 | 16,08 | 16,08 | -0,22% | - |
| 07.09.2026 | 16,03 | 16,11 | 16,03 | 16,11 | 0,00% | 73,00 |
| 04.09.2026 | 16,26 | 16,26 | 16,11 | 16,11 | -1,17% | 61,00 |
| 03.09.2026 | 16,03 | 16,30 | 16,03 | 16,30 | 2,19% | 1.200,00 |
| 02.09.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -0,72% | - |
| 01.09.2026 | 16,07 | 16,07 | 16,07 | 16,07 | 0,69% | - |
| 31.08.2026 | 15,96 | 15,96 | 15,96 | 15,96 | -0,03% | - |
| 28.08.2026 | 15,96 | 15,96 | 15,96 | 15,96 | -0,47% | - |
| 27.08.2026 | 16,35 | 16,35 | 16,04 | 16,04 | -1,20% | 1.003,00 |
| 26.08.2026 | 16,23 | 16,23 | 16,23 | 16,23 | -1,31% | - |
| 25.08.2026 | 16,35 | 16,45 | 16,35 | 16,45 | -1,35% | 600,00 |
| 24.08.2026 | 16,67 | 16,67 | 16,67 | 16,67 | 0,30% | - |
| 21.08.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 0,00% | - |
| 20.08.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -1,04% | - |
| 19.08.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,33% | 20,00 |
| 18.08.2026 | 16,74 | 16,74 | 16,74 | 16,74 | -1,79% | - |
| 17.08.2026 | 17,05 | 17,05 | 17,05 | 17,05 | 0,62% | - |
| 14.08.2026 | 16,94 | 16,94 | 16,94 | 16,94 | -0,41% | - |
| 13.08.2026 | 17,01 | 17,01 | 17,01 | 17,01 | 0,32% | - |
| 12.08.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -0,76% | - |
| 11.08.2026 | 17,09 | 17,09 | 17,09 | 17,09 | 0,03% | - |
| 10.08.2026 | 17,08 | 17,08 | 17,08 | 17,08 | -0,09% | 2,00 |
| 07.08.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 3,70% | - |
| 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 |