13,227€
-0,62%
Echtzeit-Aktienkurs BPER BANCA EO 3
Bid:
Ask:
Aktienkurse zur BPER BANCA EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 13,38 | 13,46 | 13,17 | 13,23 | -0,91% | - |
| 15.10.2026 | 13,34 | 13,57 | 13,26 | 13,35 | -0,43% | - |
| 14.10.2026 | 13,75 | 13,80 | 13,39 | 13,41 | -2,58% | - |
| 13.10.2026 | 13,60 | 13,84 | 13,59 | 13,76 | 1,51% | - |
| 12.10.2026 | 13,40 | 13,67 | 13,37 | 13,56 | 1,67% | - |
| 09.10.2026 | 13,37 | 13,52 | 13,25 | 13,33 | 0,18% | - |
| 08.10.2026 | 13,46 | 13,47 | 13,09 | 13,31 | -1,59% | - |
| 07.10.2026 | 13,93 | 13,96 | 13,40 | 13,53 | -3,21% | - |
| 06.10.2026 | 13,83 | 14,07 | 13,81 | 13,97 | 1,03% | - |
| 05.10.2026 | 13,49 | 13,87 | 13,47 | 13,83 | 2,16% | - |
| 02.10.2026 | 13,69 | 13,72 | 13,21 | 13,54 | -0,97% | - |
| 01.10.2026 | 14,07 | 14,08 | 13,55 | 13,67 | -3,05% | - |
| 30.09.2026 | 14,32 | 14,44 | 14,09 | 14,10 | -0,84% | - |
| 29.09.2026 | 14,30 | 14,49 | 14,15 | 14,22 | -0,90% | 8.510,00 |
| 28.09.2026 | 14,38 | 14,45 | 14,17 | 14,35 | -0,86% | - |
| 25.09.2026 | 14,16 | 14,49 | 14,16 | 14,47 | 2,43% | - |
| 24.09.2026 | 14,16 | 14,28 | 14,05 | 14,13 | -0,60% | - |
| 23.09.2026 | 14,37 | 14,45 | 14,10 | 14,22 | -1,11% | - |
| 22.09.2026 | 14,50 | 14,51 | 14,29 | 14,37 | -0,98% | 13.500,00 |
| 21.09.2026 | 14,25 | 14,53 | 14,19 | 14,52 | 2,45% | - |
| 18.09.2026 | 14,42 | 14,46 | 14,12 | 14,17 | -1,75% | 15.500,00 |
| 17.09.2026 | 14,36 | 14,56 | 14,35 | 14,42 | 0,85% | - |
| 16.09.2026 | 14,24 | 14,38 | 14,19 | 14,30 | 0,66% | - |
| 15.09.2026 | 14,42 | 14,43 | 14,04 | 14,21 | -1,67% | - |
| 14.09.2026 | 14,29 | 14,50 | 14,16 | 14,45 | 0,73% | - |
| 11.09.2026 | 14,23 | 14,37 | 14,19 | 14,34 | 1,16% | - |
| 10.09.2026 | 14,37 | 14,45 | 14,04 | 14,18 | -1,03% | 2.247,00 |
| 09.09.2026 | 14,35 | 14,37 | 13,99 | 14,33 | 0,01% | - |
| 08.09.2026 | 14,24 | 14,42 | 14,17 | 14,33 | 0,39% | 1.498,00 |
| 07.09.2026 | 14,25 | 14,32 | 14,13 | 14,27 | -0,05% | - |
| 04.09.2026 | 14,31 | 14,31 | 14,11 | 14,28 | -0,19% | 200,00 |
| 03.09.2026 | 14,03 | 14,31 | 14,03 | 14,31 | 1,62% | - |
| 02.09.2026 | 14,16 | 14,22 | 13,96 | 14,08 | -0,52% | - |
| 01.09.2026 | 14,27 | 14,32 | 14,09 | 14,15 | -0,55% | - |
| 31.08.2026 | 14,24 | 14,37 | 14,20 | 14,23 | 0,13% | - |
| 28.08.2026 | 14,00 | 14,31 | 13,99 | 14,21 | 1,60% | 425,00 |
| 27.08.2026 | 14,25 | 14,25 | 13,90 | 13,99 | -1,22% | - |
| 26.08.2026 | 14,33 | 14,35 | 14,13 | 14,16 | -0,96% | - |
| 25.08.2026 | 14,17 | 14,30 | 14,11 | 14,30 | 1,20% | - |
| 24.08.2026 | 14,00 | 14,15 | 13,94 | 14,13 | 0,86% | 36.000,00 |
| 21.08.2026 | 14,04 | 14,14 | 13,97 | 14,01 | 0,26% | - |
| 20.08.2026 | 14,04 | 14,14 | 13,96 | 13,97 | -0,49% | 52.540,00 |
| 19.08.2026 | 14,25 | 14,30 | 14,00 | 14,04 | -1,70% | - |
| 18.08.2026 | 14,45 | 14,47 | 14,23 | 14,28 | -1,47% | 752,00 |
| 17.08.2026 | 14,50 | 14,54 | 14,37 | 14,50 | 0,17% | - |
| 14.08.2026 | 14,51 | 14,68 | 14,35 | 14,47 | -0,29% | 340,00 |
| 13.08.2026 | 14,69 | 14,72 | 14,45 | 14,51 | -1,44% | 13.680,00 |
| 12.08.2026 | 14,55 | 14,74 | 14,50 | 14,73 | 1,07% | - |
| 11.08.2026 | 14,46 | 14,57 | 14,41 | 14,57 | 0,80% | - |
| 10.08.2026 | 14,56 | 14,58 | 14,42 | 14,45 | -0,86% | - |
| 07.08.2026 | 14,74 | 14,75 | 14,44 | 14,58 | -0,88% | 14.350,00 |
| 06.08.2026 | 14,96 | 15,09 | 14,53 | 14,71 | -0,68% | 23.000,00 |
| 05.08.2026 | 15,11 | 15,15 | 14,79 | 14,81 | -1,52% | 19.650,00 |
| 04.08.2026 | 14,69 | 15,08 | 14,60 | 15,04 | 2,45% | - |
| 03.08.2026 | 14,19 | 14,73 | 14,13 | 14,68 | 4,14% | 10.810,00 |
| 31.07.2026 | 14,03 | 14,21 | 13,98 | 14,09 | 0,68% | 2.400,00 |
| 30.07.2026 | 13,67 | 14,01 | 13,57 | 14,00 | 2,71% | - |
| 29.07.2026 | 13,79 | 13,92 | 13,60 | 13,63 | -1,51% | 140,00 |
| 28.07.2026 | 13,97 | 14,01 | 13,72 | 13,84 | -1,26% | - |
| 27.07.2026 | 14,03 | 14,12 | 13,90 | 14,02 | 0,99% | 9.715,00 |
| 24.07.2026 | 13,53 | 13,94 | 13,49 | 13,88 | 2,47% | - |
| 23.07.2026 | 13,77 | 13,78 | 13,47 | 13,54 | -1,62% | - |
| 22.07.2026 | 13,70 | 13,86 | 13,59 | 13,77 | 0,40% | - |
| 21.07.2026 | 13,75 | 13,77 | 13,57 | 13,71 | 0,29% | - |
| 20.07.2026 | 13,68 | 13,89 | 13,60 | 13,67 | -0,20% | - |
| 17.07.2026 | 13,63 | 13,74 | 13,45 | 13,70 | -0,41% | 2.980,00 |
| 16.07.2026 | 13,83 | 13,86 | 13,69 | 13,76 | -0,34% | 5.364,00 |
| 15.07.2026 | 14,00 | 14,00 | 13,76 | 13,80 | -0,79% | - |
| 14.07.2026 | 14,02 | 14,04 | 13,73 | 13,91 | -0,76% | - |
| 13.07.2026 | 13,95 | 14,14 | 13,85 | 14,02 | -0,01% | 17.600,00 |
| 10.07.2026 | 13,93 | 14,08 | 13,93 | 14,02 | 0,43% | 6.300,00 |
| 09.07.2026 | 13,99 | 14,05 | 13,90 | 13,96 | 0,32% | - |
| 08.07.2026 | 13,95 | 13,95 | 13,56 | 13,92 | -0,58% | - |
| 07.07.2026 | 14,01 | 14,11 | 13,96 | 14,00 | -0,48% | - |
| 06.07.2026 | 13,93 | 14,10 | 13,92 | 14,07 | 0,93% | - |
| 03.07.2026 | 13,85 | 13,99 | 13,83 | 13,94 | 1,07% | - |
| 02.07.2026 | 13,65 | 13,92 | 13,61 | 13,79 | 0,94% | - |
| 01.07.2026 | 13,73 | 13,74 | 13,51 | 13,66 | -0,60% | - |
| 30.06.2026 | 13,42 | 13,75 | 13,30 | 13,74 | 2,64% | - |
| 29.06.2026 | 13,52 | 13,61 | 13,19 | 13,39 | -0,36% | - |
| 26.06.2026 | 13,45 | 13,51 | 13,30 | 13,44 | -0,85% | - |
| 25.06.2026 | 13,66 | 13,70 | 13,46 | 13,55 | -0,29% | - |
| 24.06.2026 | 13,83 | 13,85 | 13,52 | 13,59 | -1,64% | 690,00 |
| 23.06.2026 | 13,84 | 13,93 | 13,70 | 13,82 | -0,88% | - |
| 22.06.2026 | 13,78 | 13,97 | 13,77 | 13,94 | 1,67% | 28.380,00 |
| 19.06.2026 | 13,84 | 13,97 | 13,71 | 13,71 | -1,00% | - |
| 18.06.2026 | 13,71 | 14,02 | 13,67 | 13,85 | 1,32% | - |
| 17.06.2026 | 13,68 | 13,92 | 13,63 | 13,67 | 0,37% | - |
| 16.06.2026 | 13,41 | 13,70 | 13,41 | 13,62 | 1,48% | 21.320,00 |
| 15.06.2026 | 13,20 | 13,52 | 13,07 | 13,42 | 2,96% | 168.000,00 |
| 12.06.2026 | 12,92 | 13,14 | 12,86 | 13,04 | 0,68% | - |
| 11.06.2026 | 12,63 | 12,96 | 12,61 | 12,95 | 2,70% | - |
| 10.06.2026 | 12,62 | 12,74 | 12,45 | 12,61 | -0,42% | - |
| 09.06.2026 | 12,25 | 12,85 | 12,22 | 12,66 | 3,52% | - |
| 08.06.2026 | 11,50 | 12,33 | 11,48 | 12,23 | 5,59% | - |
| 05.06.2026 | 11,64 | 11,75 | 11,56 | 11,58 | -0,84% | - |
| 04.06.2026 | 11,47 | 11,69 | 11,38 | 11,68 | 1,80% | - |
| 03.06.2026 | 11,71 | 11,72 | 11,47 | 11,47 | -2,06% | - |
| 02.06.2026 | 11,59 | 11,75 | 11,59 | 11,71 | 0,97% | - |
| 01.06.2026 | 11,51 | 11,81 | 11,41 | 11,60 | 0,66% | - |