17,195€
-0,12%
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 | 17,22 | 17,24 | 16,97 | 17,15 | -0,36% | - |
| 06.08.2026 | 16,73 | 17,45 | 16,73 | 17,22 | 3,07% | 12,00 |
| 05.08.2026 | 16,46 | 16,75 | 16,44 | 16,70 | 1,50% | 3.003,00 |
| 04.08.2026 | 16,16 | 16,50 | 16,16 | 16,46 | 1,89% | - |
| 03.08.2026 | 15,78 | 16,17 | 15,56 | 16,15 | 2,25% | - |
| 31.07.2026 | 15,81 | 15,99 | 15,67 | 15,80 | 0,03% | 700,00 |
| 30.07.2026 | 15,20 | 15,81 | 15,19 | 15,79 | 3,71% | - |
| 29.07.2026 | 15,55 | 15,65 | 15,21 | 15,23 | -2,12% | 1.000,00 |
| 28.07.2026 | 15,82 | 15,85 | 15,42 | 15,56 | -1,85% | 300,00 |
| 27.07.2026 | 15,62 | 15,93 | 15,62 | 15,85 | 1,47% | 2,00 |
| 24.07.2026 | 15,35 | 15,72 | 15,35 | 15,62 | 1,68% | - |
| 23.07.2026 | 15,58 | 15,74 | 15,35 | 15,36 | -1,43% | - |
| 22.07.2026 | 15,74 | 15,76 | 15,49 | 15,58 | -0,92% | - |
| 21.07.2026 | 15,44 | 15,75 | 15,44 | 15,73 | 1,91% | - |
| 20.07.2026 | 15,38 | 15,69 | 15,31 | 15,43 | 0,08% | - |
| 17.07.2026 | 15,35 | 15,53 | 15,17 | 15,42 | -0,69% | - |
| 16.07.2026 | 15,58 | 15,60 | 15,45 | 15,53 | -0,10% | - |
| 15.07.2026 | 15,56 | 15,61 | 15,42 | 15,54 | 0,08% | - |
| 14.07.2026 | 15,59 | 15,66 | 15,25 | 15,53 | -0,74% | 2,00 |
| 13.07.2026 | 15,67 | 15,75 | 15,46 | 15,65 | -0,10% | 22,00 |
| 10.07.2026 | 15,50 | 15,69 | 15,45 | 15,66 | 1,18% | - |
| 09.07.2026 | 15,38 | 15,54 | 15,34 | 15,48 | 0,93% | 60,00 |
| 08.07.2026 | 15,51 | 15,52 | 15,16 | 15,34 | -1,48% | - |
| 07.07.2026 | 15,61 | 15,82 | 15,31 | 15,57 | -0,54% | - |
| 06.07.2026 | 15,32 | 15,68 | 15,32 | 15,65 | 2,17% | 817,00 |
| 03.07.2026 | 15,27 | 15,42 | 15,25 | 15,32 | 0,62% | - |
| 02.07.2026 | 15,10 | 15,34 | 15,06 | 15,22 | 0,78% | - |
| 01.07.2026 | 15,10 | 15,13 | 14,91 | 15,11 | -0,12% | 20,00 |
| 30.06.2026 | 15,06 | 15,16 | 14,88 | 15,12 | 0,93% | - |
| 29.06.2026 | 15,01 | 15,11 | 14,88 | 14,98 | -0,22% | - |
| 26.06.2026 | 15,29 | 15,40 | 14,92 | 15,02 | -1,94% | - |
| 25.06.2026 | 15,29 | 15,49 | 15,21 | 15,31 | 0,38% | - |
| 24.06.2026 | 15,64 | 15,72 | 15,25 | 15,26 | -2,46% | 15,00 |
| 23.06.2026 | 15,62 | 15,76 | 15,43 | 15,64 | 0,00% | - |
| 22.06.2026 | 15,71 | 15,85 | 15,52 | 15,64 | -0,49% | - |
| 19.06.2026 | 15,89 | 15,92 | 15,65 | 15,72 | -1,09% | 3,00 |
| 18.06.2026 | 15,35 | 15,92 | 15,35 | 15,89 | 3,40% | 4.128,00 |
| 17.06.2026 | 15,05 | 15,54 | 15,05 | 15,37 | 1,96% | 300,00 |
| 16.06.2026 | 14,81 | 15,08 | 14,81 | 15,07 | 1,69% | 365,00 |
| 15.06.2026 | 14,44 | 14,97 | 14,44 | 14,82 | 2,60% | - |
| 12.06.2026 | 14,38 | 14,49 | 14,21 | 14,45 | 2,48% | - |
| 11.06.2026 | 13,99 | 14,25 | 13,99 | 14,10 | 0,28% | - |
| 10.06.2026 | 13,60 | 14,07 | 13,54 | 14,06 | 3,21% | - |
| 09.06.2026 | 13,31 | 13,76 | 13,28 | 13,62 | 2,37% | - |
| 08.06.2026 | 13,08 | 13,44 | 13,03 | 13,31 | 1,39% | 417,00 |
| 05.06.2026 | 13,34 | 13,38 | 13,11 | 13,12 | -1,56% | - |
| 04.06.2026 | 13,23 | 13,41 | 13,20 | 13,33 | 0,21% | - |
| 03.06.2026 | 13,38 | 13,43 | 13,27 | 13,30 | -0,32% | - |
| 02.06.2026 | 13,42 | 13,50 | 13,31 | 13,35 | -0,50% | 80,00 |
| 01.06.2026 | 13,44 | 13,50 | 13,23 | 13,41 | -0,32% | - |
| 29.05.2026 | 13,41 | 13,59 | 13,37 | 13,46 | 0,32% | - |
| 28.05.2026 | 13,27 | 13,43 | 13,19 | 13,41 | 0,54% | - |
| 27.05.2026 | 13,33 | 13,47 | 13,29 | 13,34 | 0,21% | - |
| 26.05.2026 | 13,36 | 13,48 | 13,29 | 13,31 | -0,65% | - |
| 25.05.2026 | 13,35 | 13,53 | 13,34 | 13,40 | 0,92% | - |
| 22.05.2026 | 13,19 | 13,40 | 13,07 | 13,28 | 0,76% | 5,00 |
| 21.05.2026 | 13,16 | 13,24 | 12,98 | 13,18 | 0,17% | - |
| 20.05.2026 | 12,82 | 13,21 | 12,78 | 13,16 | 2,35% | - |
| 19.05.2026 | 13,08 | 13,20 | 12,85 | 12,85 | -1,68% | - |
| 18.05.2026 | 13,01 | 13,21 | 12,81 | 13,07 | 0,08% | 500,00 |
| 15.05.2026 | 13,23 | 13,28 | 12,97 | 13,06 | -1,64% | 219,00 |
| 14.05.2026 | 13,34 | 13,36 | 13,23 | 13,28 | -0,38% | - |
| 13.05.2026 | 13,21 | 13,36 | 13,06 | 13,33 | 1,04% | - |
| 12.05.2026 | 12,82 | 13,20 | 12,64 | 13,19 | 2,55% | - |
| 11.05.2026 | 12,90 | 13,02 | 12,80 | 12,87 | 0,08% | - |
| 08.05.2026 | 12,65 | 12,91 | 12,63 | 12,86 | 1,32% | 2,00 |
| 07.05.2026 | 12,81 | 12,95 | 12,66 | 12,69 | -0,96% | 11,00 |
| 06.05.2026 | 12,32 | 12,83 | 12,32 | 12,81 | 4,00% | - |
| 05.05.2026 | 12,13 | 12,62 | 12,11 | 12,32 | 1,42% | - |
| 04.05.2026 | 12,42 | 12,53 | 12,05 | 12,15 | -2,17% | 2,00 |
| 30.04.2026 | 12,26 | 12,42 | 12,13 | 12,42 | 0,89% | - |
| 29.04.2026 | 12,50 | 12,61 | 12,29 | 12,31 | -1,42% | - |
| 28.04.2026 | 12,38 | 12,64 | 12,36 | 12,48 | 0,69% | - |
| 27.04.2026 | 12,24 | 12,44 | 12,19 | 12,40 | 1,39% | - |
| 24.04.2026 | 12,01 | 12,28 | 11,99 | 12,23 | 1,77% | 822,00 |
| 23.04.2026 | 12,21 | 12,21 | 11,91 | 12,02 | -1,62% | - |
| 22.04.2026 | 12,45 | 12,64 | 12,17 | 12,21 | -2,20% | 104,00 |
| 21.04.2026 | 12,75 | 12,80 | 12,45 | 12,49 | -1,90% | - |
| 20.04.2026 | 12,87 | 13,56 | 12,65 | 12,73 | -5,48% | 339,00 |
| 17.04.2026 | 13,03 | 13,56 | 13,01 | 13,47 | 3,46% | 315,00 |
| 16.04.2026 | 13,00 | 13,67 | 12,94 | 13,02 | 0,46% | - |
| 15.04.2026 | 12,57 | 13,03 | 12,56 | 12,96 | 2,98% | - |
| 14.04.2026 | 12,67 | 12,69 | 12,42 | 12,58 | -0,14% | - |
| 13.04.2026 | 12,59 | 12,67 | 12,44 | 12,60 | -0,30% | 500,00 |
| 10.04.2026 | 12,71 | 12,82 | 12,56 | 12,64 | -0,61% | - |
| 09.04.2026 | 12,62 | 12,75 | 12,49 | 12,72 | 1,21% | - |
| 08.04.2026 | 12,22 | 12,89 | 12,22 | 12,56 | 2,99% | 800,00 |
| 07.04.2026 | 12,09 | 12,32 | 12,02 | 12,20 | 0,97% | - |
| 02.04.2026 | 12,30 | 12,31 | 11,90 | 12,08 | -1,87% | - |
| 01.04.2026 | 12,14 | 12,37 | 12,13 | 12,31 | 1,86% | - |
| 31.03.2026 | 11,71 | 12,10 | 11,70 | 12,09 | 3,56% | - |
| 30.03.2026 | 11,59 | 11,78 | 11,50 | 11,67 | 0,76% | - |
| 27.03.2026 | 11,92 | 11,99 | 11,57 | 11,58 | -2,87% | 500,00 |
| 26.03.2026 | 11,96 | 12,04 | 11,83 | 11,93 | -0,69% | - |
| 25.03.2026 | 11,80 | 12,17 | 11,77 | 12,01 | 1,91% | - |
| 24.03.2026 | 11,62 | 11,85 | 11,53 | 11,78 | 0,88% | - |
| 23.03.2026 | 11,13 | 11,80 | 10,85 | 11,68 | 4,66% | 1.500,00 |
| 20.03.2026 | 11,69 | 12,00 | 11,14 | 11,16 | -4,37% | - |
| 19.03.2026 | 11,73 | 11,84 | 11,46 | 11,67 | -0,55% | - |
| 18.03.2026 | 11,61 | 12,05 | 11,61 | 11,74 | 0,92% | 3.750,00 |