12,690€
0,67%
Echtzeit-Aktienkurs Banco BPM S.p.A.
Bid:
Ask:
Aktienkurse zur Banco BPM S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 12,62 | 12,77 | 12,42 | 12,63 | 0,18% | 53,00 |
| 06.11.2025 | 12,77 | 12,90 | 12,49 | 12,61 | -1,70% | 2.402,00 |
| 05.11.2025 | 12,52 | 12,83 | 12,47 | 12,82 | 2,38% | - |
| 04.11.2025 | 12,58 | 12,62 | 12,37 | 12,53 | -1,12% | 1.800,00 |
| 03.11.2025 | 12,60 | 12,79 | 12,56 | 12,67 | 0,66% | - |
| 31.10.2025 | 12,54 | 12,63 | 12,40 | 12,59 | 0,56% | 1.508,00 |
| 30.10.2025 | 12,61 | 12,73 | 12,33 | 12,52 | -0,30% | 250,00 |
| 29.10.2025 | 12,44 | 12,57 | 12,35 | 12,55 | 0,84% | - |
| 28.10.2025 | 12,39 | 12,47 | 12,29 | 12,45 | 0,48% | 103,00 |
| 27.10.2025 | 12,16 | 12,40 | 12,16 | 12,39 | 1,87% | - |
| 24.10.2025 | 12,15 | 12,23 | 12,01 | 12,16 | -0,02% | 2,00 |
| 23.10.2025 | 12,05 | 12,19 | 11,96 | 12,16 | 1,14% | 105,00 |
| 22.10.2025 | 12,18 | 12,21 | 11,89 | 12,03 | -1,25% | 350,00 |
| 21.10.2025 | 12,31 | 12,44 | 12,14 | 12,18 | -1,10% | 1.600,00 |
| 20.10.2025 | 12,07 | 12,42 | 12,01 | 12,31 | 1,99% | 10.363,00 |
| 17.10.2025 | 12,10 | 12,16 | 11,83 | 12,07 | 0,04% | 1.000,00 |
| 16.10.2025 | 12,03 | 12,25 | 11,94 | 12,07 | 0,35% | 3.302,00 |
| 15.10.2025 | 12,59 | 12,66 | 11,95 | 12,03 | -4,58% | 947,00 |
| 14.10.2025 | 12,67 | 12,67 | 12,22 | 12,60 | -0,71% | - |
| 13.10.2025 | 12,72 | 12,82 | 12,59 | 12,69 | 0,20% | 16,00 |
| 10.10.2025 | 12,94 | 13,02 | 12,64 | 12,67 | -1,97% | 826,00 |
| 09.10.2025 | 13,00 | 13,10 | 12,86 | 12,92 | -0,33% | 30,00 |
| 08.10.2025 | 12,67 | 12,99 | 12,63 | 12,97 | 2,37% | 2.810,00 |
| 07.10.2025 | 12,86 | 12,89 | 12,57 | 12,67 | -1,57% | 1.220,00 |
| 06.10.2025 | 12,79 | 13,02 | 12,74 | 12,87 | 1,24% | 7.156,00 |
| 03.10.2025 | 12,71 | 12,92 | 12,68 | 12,71 | -0,04% | 800,00 |
| 02.10.2025 | 12,88 | 12,96 | 12,62 | 12,72 | -1,42% | 500,00 |
| 01.10.2025 | 12,70 | 12,90 | 12,53 | 12,90 | 1,70% | 4.600,00 |
| 30.09.2025 | 12,66 | 12,78 | 12,55 | 12,68 | 0,40% | 33,00 |
| 29.09.2025 | 13,01 | 13,14 | 12,61 | 12,63 | -2,60% | 1,00 |
| 26.09.2025 | 12,77 | 12,98 | 12,71 | 12,97 | 1,57% | 196,00 |
| 25.09.2025 | 12,54 | 12,88 | 12,54 | 12,77 | 1,37% | 880,00 |
| 24.09.2025 | 12,45 | 12,61 | 12,30 | 12,60 | 1,16% | - |
| 23.09.2025 | 12,75 | 12,76 | 12,35 | 12,45 | -2,30% | 145,00 |
| 22.09.2025 | 12,75 | 12,77 | 12,47 | 12,75 | 0,51% | 1.527,00 |
| 19.09.2025 | 12,80 | 12,84 | 12,57 | 12,68 | -1,01% | - |
| 18.09.2025 | 12,62 | 12,87 | 12,60 | 12,81 | 1,63% | 553,00 |
| 17.09.2025 | 12,83 | 12,86 | 12,51 | 12,61 | -1,72% | 2,00 |
| 16.09.2025 | 12,76 | 12,95 | 12,70 | 12,83 | 0,61% | 17,00 |
| 15.09.2025 | 12,59 | 12,90 | 12,53 | 12,75 | 2,62% | 4,00 |
| 12.09.2025 | 12,31 | 12,45 | 12,28 | 12,42 | 1,49% | - |
| 11.09.2025 | 12,19 | 12,32 | 12,14 | 12,24 | 0,10% | - |
| 10.09.2025 | 12,24 | 12,30 | 12,06 | 12,23 | -0,08% | 3,00 |
| 09.09.2025 | 11,92 | 12,24 | 11,88 | 12,24 | 2,64% | 26,00 |
| 08.09.2025 | 11,52 | 11,96 | 11,50 | 11,92 | 3,45% | - |
| 05.09.2025 | 11,74 | 11,82 | 11,41 | 11,53 | -1,79% | 1.700,00 |
| 04.09.2025 | 11,65 | 11,74 | 11,53 | 11,74 | 0,86% | - |
| 03.09.2025 | 11,70 | 11,72 | 11,47 | 11,64 | -0,62% | 100,00 |
| 02.09.2025 | 11,71 | 11,75 | 11,54 | 11,71 | -0,04% | - |
| 01.09.2025 | 11,74 | 11,84 | 11,65 | 11,71 | -0,28% | 77,00 |
| 29.08.2025 | 11,72 | 11,78 | 11,59 | 11,75 | 0,21% | 771,00 |
| 28.08.2025 | 11,67 | 11,79 | 11,62 | 11,72 | 0,43% | 22,00 |
| 27.08.2025 | 11,94 | 11,94 | 11,54 | 11,67 | -2,22% | 1.000,00 |
| 26.08.2025 | 12,00 | 12,00 | 11,71 | 11,94 | -0,52% | 1,00 |
| 25.08.2025 | 12,06 | 12,13 | 11,98 | 12,00 | -0,52% | 5,00 |
| 22.08.2025 | 12,05 | 12,11 | 11,97 | 12,06 | 0,04% | - |
| 21.08.2025 | 11,92 | 12,06 | 11,89 | 12,06 | 1,07% | - |
| 20.08.2025 | 11,92 | 11,98 | 11,83 | 11,93 | 0,04% | 2,00 |
| 19.08.2025 | 11,94 | 12,05 | 11,91 | 11,92 | -0,13% | 31,00 |
| 18.08.2025 | 11,95 | 12,12 | 11,76 | 11,94 | -0,25% | 1.505,00 |
| 15.08.2025 | 11,97 | 12,00 | 11,92 | 11,97 | 0,10% | 4.000,00 |
| 14.08.2025 | 11,94 | 11,98 | 11,85 | 11,96 | 0,06% | 100,00 |
| 13.08.2025 | 11,69 | 11,98 | 11,65 | 11,95 | 2,18% | 146,00 |
| 12.08.2025 | 11,65 | 11,77 | 11,58 | 11,69 | 0,39% | - |
| 11.08.2025 | 11,56 | 11,67 | 11,50 | 11,65 | 0,39% | 36,00 |
| 08.08.2025 | 11,29 | 11,61 | 11,28 | 11,60 | 2,79% | 1.287,00 |
| 07.08.2025 | 11,28 | 11,48 | 11,25 | 11,29 | 0,07% | - |
| 06.08.2025 | 11,45 | 11,76 | 11,08 | 11,28 | -1,91% | - |
| 05.08.2025 | 11,28 | 11,80 | 10,96 | 11,50 | 2,00% | 5.301,00 |
| 04.08.2025 | 10,90 | 11,40 | 10,90 | 11,28 | 3,51% | 1.300,00 |
| 01.08.2025 | 11,23 | 11,23 | 10,82 | 10,89 | -3,01% | 1.246,00 |
| 31.07.2025 | 10,98 | 11,26 | 10,97 | 11,23 | 2,39% | 50,00 |
| 30.07.2025 | 10,80 | 11,01 | 10,76 | 10,97 | 1,55% | - |
| 29.07.2025 | 10,51 | 10,85 | 10,51 | 10,80 | 2,81% | 29,00 |
| 28.07.2025 | 10,32 | 10,63 | 10,32 | 10,51 | 1,74% | - |
| 25.07.2025 | 10,19 | 10,35 | 10,15 | 10,33 | 1,37% | - |
| 24.07.2025 | 10,11 | 10,21 | 10,03 | 10,19 | 0,77% | - |
| 23.07.2025 | 10,13 | 10,19 | 9,10 | 10,11 | -0,17% | 2.739,00 |
| 22.07.2025 | 10,17 | 10,46 | 9,95 | 10,13 | -0,34% | - |
| 21.07.2025 | 10,33 | 10,41 | 10,08 | 10,16 | -1,67% | - |
| 18.07.2025 | 10,35 | 10,43 | 10,31 | 10,33 | -0,24% | - |
| 17.07.2025 | 10,35 | 10,42 | 10,23 | 10,36 | -0,26% | 5,00 |
| 16.07.2025 | 10,28 | 10,45 | 10,06 | 10,39 | 1,05% | 319,00 |
| 15.07.2025 | 10,57 | 10,60 | 10,19 | 10,28 | -2,77% | 3.052,00 |
| 14.07.2025 | 9,96 | 10,59 | 9,91 | 10,57 | 5,56% | 281,00 |
| 11.07.2025 | 10,41 | 10,41 | 10,00 | 10,01 | -3,93% | 1.200,00 |
| 10.07.2025 | 10,74 | 10,75 | 10,41 | 10,42 | -3,02% | 2,00 |
| 09.07.2025 | 10,49 | 10,75 | 10,48 | 10,75 | 2,43% | 849,00 |
| 08.07.2025 | 10,09 | 10,63 | 10,01 | 10,49 | 4,09% | 4,00 |
| 07.07.2025 | 9,95 | 10,14 | 9,89 | 10,08 | 1,44% | 34,00 |
| 04.07.2025 | 10,10 | 10,11 | 9,92 | 9,94 | -1,54% | - |
| 03.07.2025 | 9,99 | 10,11 | 9,95 | 10,09 | 1,11% | - |
| 02.07.2025 | 9,84 | 10,01 | 9,84 | 9,98 | 1,43% | 1,00 |
| 01.07.2025 | 9,93 | 9,94 | 9,81 | 9,84 | -0,88% | - |
| 30.06.2025 | 9,96 | 10,00 | 9,88 | 9,93 | -0,17% | - |
| 27.06.2025 | 9,93 | 9,98 | 9,77 | 9,95 | 0,17% | - |
| 26.06.2025 | 9,89 | 9,93 | 9,79 | 9,93 | 0,39% | - |
| 25.06.2025 | 9,98 | 9,99 | 9,81 | 9,89 | -0,95% | - |
| 24.06.2025 | 9,81 | 9,99 | 9,79 | 9,98 | 3,35% | - |
| 23.06.2025 | 9,87 | 9,91 | 9,53 | 9,66 | -2,14% | 512,00 |