12,923€
4,42%
Echtzeit-Aktienkurs BCA BPM S.P.A.
Bid:
Ask:
Aktienkurse zur BCA BPM S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 12,42 | 13,04 | 12,41 | 12,88 | 4,06% | 317,00 |
| 19.02.2026 | 12,33 | 12,51 | 12,28 | 12,38 | 0,55% | - |
| 18.02.2026 | 12,05 | 12,36 | 11,98 | 12,31 | 2,33% | 300,00 |
| 17.02.2026 | 11,91 | 12,05 | 11,83 | 12,03 | 1,01% | 110,00 |
| 16.02.2026 | 11,78 | 12,08 | 11,77 | 11,91 | 1,41% | 219,00 |
| 13.02.2026 | 12,29 | 12,33 | 11,73 | 11,74 | -4,67% | 77,00 |
| 12.02.2026 | 12,50 | 12,67 | 12,27 | 12,32 | -1,26% | - |
| 11.02.2026 | 12,66 | 12,74 | 12,39 | 12,48 | -1,66% | - |
| 10.02.2026 | 12,92 | 12,97 | 12,60 | 12,69 | -1,88% | 100,00 |
| 09.02.2026 | 12,89 | 13,07 | 12,78 | 12,93 | 0,56% | 110,00 |
| 06.02.2026 | 12,99 | 13,00 | 12,55 | 12,86 | -0,64% | 135,00 |
| 05.02.2026 | 13,19 | 13,28 | 12,90 | 12,94 | -1,88% | 1.852,00 |
| 04.02.2026 | 12,98 | 13,25 | 12,97 | 13,19 | 2,09% | 20,00 |
| 03.02.2026 | 13,03 | 13,15 | 12,90 | 12,92 | -0,71% | - |
| 02.02.2026 | 12,52 | 13,06 | 12,41 | 13,01 | 3,38% | 6.203,00 |
| 30.01.2026 | 12,54 | 12,63 | 12,50 | 12,58 | 0,30% | - |
| 29.01.2026 | 12,59 | 12,67 | 12,42 | 12,55 | -0,36% | - |
| 28.01.2026 | 12,76 | 12,84 | 12,48 | 12,59 | -1,43% | 2,00 |
| 27.01.2026 | 12,64 | 12,80 | 12,64 | 12,77 | 1,17% | - |
| 26.01.2026 | 12,39 | 12,80 | 12,24 | 12,63 | 1,55% | 5,00 |
| 23.01.2026 | 12,59 | 12,59 | 12,43 | 12,43 | -1,23% | - |
| 22.01.2026 | 12,63 | 12,75 | 12,50 | 12,59 | -0,44% | 8,00 |
| 21.01.2026 | 12,48 | 12,67 | 12,24 | 12,64 | 1,57% | 150,00 |
| 20.01.2026 | 12,67 | 12,67 | 12,30 | 12,45 | -1,74% | 35,00 |
| 19.01.2026 | 12,76 | 12,76 | 12,12 | 12,67 | -0,72% | 500,00 |
| 16.01.2026 | 12,77 | 12,83 | 12,69 | 12,76 | -0,04% | 11,00 |
| 15.01.2026 | 12,58 | 12,90 | 12,58 | 12,77 | 1,57% | - |
| 14.01.2026 | 12,85 | 12,90 | 12,52 | 12,57 | -2,18% | 45,00 |
| 13.01.2026 | 12,94 | 13,01 | 12,85 | 12,85 | -0,66% | 106,00 |
| 12.01.2026 | 12,67 | 12,95 | 12,60 | 12,93 | 2,09% | 5,00 |
| 09.01.2026 | 12,79 | 12,80 | 12,58 | 12,67 | -0,86% | 900,00 |
| 08.01.2026 | 12,56 | 12,78 | 12,53 | 12,78 | 1,65% | 7,00 |
| 07.01.2026 | 12,61 | 12,83 | 12,57 | 12,57 | -0,34% | 854,00 |
| 06.01.2026 | 12,97 | 13,11 | 12,57 | 12,61 | -2,70% | 90,00 |
| 05.01.2026 | 13,22 | 13,25 | 12,87 | 12,96 | -1,87% | 65,00 |
| 02.01.2026 | 13,02 | 13,23 | 12,92 | 13,21 | 1,36% | 12,00 |
| 30.12.2025 | 12,82 | 13,05 | 12,80 | 13,03 | 1,68% | 3,00 |
| 29.12.2025 | 12,86 | 12,91 | 12,81 | 12,82 | -0,16% | 31,00 |
| 23.12.2025 | 12,83 | 12,88 | 12,69 | 12,84 | 0,12% | - |
| 22.12.2025 | 12,88 | 13,02 | 12,78 | 12,82 | -0,64% | 15,00 |
| 19.12.2025 | 12,69 | 12,95 | 12,69 | 12,91 | 1,57% | 4.900,00 |
| 18.12.2025 | 12,75 | 12,82 | 12,66 | 12,71 | -0,39% | 2,00 |
| 17.12.2025 | 12,53 | 12,81 | 12,52 | 12,76 | 2,08% | - |
| 16.12.2025 | 12,74 | 12,83 | 12,45 | 12,50 | -1,88% | 2,00 |
| 15.12.2025 | 12,42 | 12,79 | 12,40 | 12,74 | 2,76% | 3,00 |
| 12.12.2025 | 12,62 | 12,68 | 12,33 | 12,39 | -1,86% | 30,00 |
| 11.12.2025 | 12,41 | 12,63 | 12,28 | 12,63 | 1,86% | 350,00 |
| 10.12.2025 | 12,24 | 12,44 | 12,21 | 12,40 | 1,20% | 2,00 |
| 09.12.2025 | 12,19 | 12,39 | 12,19 | 12,25 | 0,76% | - |
| 08.12.2025 | 12,02 | 12,23 | 12,00 | 12,16 | 1,12% | 140,00 |
| 05.12.2025 | 12,12 | 12,19 | 12,00 | 12,02 | -0,64% | 200,00 |
| 04.12.2025 | 12,25 | 12,29 | 12,02 | 12,10 | -1,24% | 250,00 |
| 03.12.2025 | 12,47 | 12,54 | 12,19 | 12,25 | -1,76% | - |
| 02.12.2025 | 12,42 | 12,51 | 12,39 | 12,47 | 0,28% | - |
| 01.12.2025 | 12,38 | 12,44 | 12,24 | 12,44 | 0,42% | 2,00 |
| 28.11.2025 | 12,46 | 12,48 | 12,37 | 12,39 | -0,60% | 261,00 |
| 27.11.2025 | 12,46 | 12,52 | 12,39 | 12,46 | -0,04% | 211,00 |
| 26.11.2025 | 12,34 | 12,50 | 12,28 | 12,47 | 1,07% | - |
| 25.11.2025 | 12,09 | 12,34 | 12,01 | 12,33 | 1,90% | 249,00 |
| 24.11.2025 | 12,12 | 12,55 | 12,01 | 12,10 | -3,91% | 217,00 |
| 21.11.2025 | 12,34 | 12,60 | 12,29 | 12,60 | 1,74% | 148,00 |
| 20.11.2025 | 12,53 | 12,86 | 12,37 | 12,38 | -1,00% | 3.044,00 |
| 19.11.2025 | 12,54 | 12,71 | 12,46 | 12,51 | -0,62% | 5,00 |
| 18.11.2025 | 12,82 | 12,83 | 12,48 | 12,58 | -2,31% | 2.803,00 |
| 17.11.2025 | 12,99 | 13,13 | 12,86 | 12,88 | -0,77% | 2,00 |
| 14.11.2025 | 13,33 | 13,49 | 12,91 | 12,98 | -2,66% | 377,00 |
| 13.11.2025 | 13,21 | 13,53 | 13,10 | 13,34 | 1,06% | 4.430,00 |
| 12.11.2025 | 13,18 | 13,44 | 13,18 | 13,20 | 0,00% | 82,00 |
| 11.11.2025 | 13,16 | 13,37 | 13,06 | 13,20 | 0,23% | 1.600,00 |
| 10.11.2025 | 12,68 | 13,31 | 12,68 | 13,17 | 4,26% | 1.602,00 |
| 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 |