14,770€
0,08%
Echtzeit-Aktienkurs BCA BPM S.P.A.
Bid:
Ask:
Aktienkurse zur BCA BPM S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 14,78 | 14,93 | 14,65 | 14,76 | 0,00% | - |
| 08.10.2026 | 14,92 | 14,92 | 14,49 | 14,76 | -1,07% | - |
| 07.10.2026 | 15,26 | 15,28 | 14,74 | 14,92 | -2,39% | - |
| 06.10.2026 | 15,28 | 15,44 | 15,24 | 15,28 | 0,00% | - |
| 05.10.2026 | 15,30 | 15,35 | 15,10 | 15,28 | 0,41% | 401,00 |
| 02.10.2026 | 15,43 | 15,46 | 14,84 | 15,22 | -1,09% | 51,00 |
| 01.10.2026 | 15,86 | 16,06 | 15,28 | 15,39 | -2,99% | 161,00 |
| 30.09.2026 | 16,34 | 16,40 | 15,86 | 15,86 | -2,52% | - |
| 29.09.2026 | 16,50 | 16,53 | 16,20 | 16,27 | -1,42% | - |
| 28.09.2026 | 16,50 | 16,58 | 16,23 | 16,51 | -0,09% | 160,00 |
| 25.09.2026 | 16,32 | 16,69 | 16,32 | 16,52 | 1,04% | 1,00 |
| 24.09.2026 | 16,28 | 16,58 | 16,17 | 16,35 | 0,40% | - |
| 23.09.2026 | 16,17 | 16,49 | 16,12 | 16,29 | 1,05% | 123,00 |
| 22.09.2026 | 16,44 | 16,47 | 16,07 | 16,12 | -1,99% | - |
| 21.09.2026 | 15,71 | 16,48 | 15,71 | 16,45 | 4,85% | 18,00 |
| 18.09.2026 | 15,99 | 16,13 | 15,66 | 15,69 | -2,11% | - |
| 17.09.2026 | 15,97 | 16,22 | 15,97 | 16,02 | 0,49% | 455,00 |
| 16.09.2026 | 16,04 | 16,19 | 15,91 | 15,95 | -0,39% | - |
| 15.09.2026 | 16,11 | 16,15 | 15,80 | 16,01 | -0,71% | - |
| 14.09.2026 | 16,22 | 16,29 | 16,01 | 16,12 | -0,69% | - |
| 11.09.2026 | 16,06 | 16,35 | 16,06 | 16,24 | 1,01% | - |
| 10.09.2026 | 16,08 | 16,19 | 15,91 | 16,07 | -0,03% | - |
| 09.09.2026 | 16,02 | 16,15 | 15,77 | 16,08 | 0,31% | - |
| 08.09.2026 | 16,11 | 16,21 | 16,02 | 16,03 | -0,53% | 927,00 |
| 07.09.2026 | 16,12 | 16,22 | 16,03 | 16,11 | 0,09% | - |
| 04.09.2026 | 16,29 | 16,37 | 15,98 | 16,10 | -1,23% | - |
| 03.09.2026 | 16,08 | 16,32 | 15,97 | 16,30 | 1,46% | 7,00 |
| 02.09.2026 | 15,95 | 16,10 | 15,94 | 16,06 | 0,67% | - |
| 01.09.2026 | 16,05 | 16,11 | 15,88 | 15,96 | -0,51% | 2,00 |
| 31.08.2026 | 15,89 | 16,10 | 15,86 | 16,04 | 0,44% | 2,00 |
| 28.08.2026 | 16,06 | 16,06 | 15,91 | 15,97 | -0,03% | 4,00 |
| 27.08.2026 | 16,31 | 16,35 | 15,77 | 15,97 | -1,81% | - |
| 26.08.2026 | 16,34 | 16,44 | 16,14 | 16,27 | 0,59% | 32,00 |
| 25.08.2026 | 16,32 | 16,52 | 16,16 | 16,17 | -1,01% | - |
| 24.08.2026 | 16,68 | 16,82 | 16,19 | 16,34 | -2,16% | - |
| 21.08.2026 | 16,77 | 17,50 | 16,56 | 16,70 | -0,21% | - |
| 20.08.2026 | 16,59 | 16,95 | 16,56 | 16,73 | 0,86% | - |
| 19.08.2026 | 16,71 | 16,94 | 16,56 | 16,59 | -1,01% | 10,00 |
| 18.08.2026 | 16,76 | 16,90 | 16,56 | 16,76 | -0,28% | 150,00 |
| 17.08.2026 | 17,05 | 17,09 | 16,80 | 16,81 | -1,44% | 5,00 |
| 14.08.2026 | 16,96 | 17,06 | 16,81 | 17,05 | 0,58% | 2,00 |
| 13.08.2026 | 17,02 | 17,08 | 16,91 | 16,96 | -0,32% | - |
| 12.08.2026 | 16,94 | 17,02 | 16,88 | 17,01 | 0,46% | - |
| 11.08.2026 | 17,13 | 17,17 | 16,90 | 16,93 | -0,97% | - |
| 10.08.2026 | 17,01 | 17,15 | 16,98 | 17,10 | 0,56% | 4,00 |
| 07.08.2026 | 17,22 | 17,25 | 16,97 | 17,00 | -1,23% | - |
| 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% | - |