10,915€
1,82%
Echtzeit-Aktienkurs BPER BANCA EO 3
Bid:
Ask:
Aktienkurse zur BPER BANCA EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,32 | 11,00 | 10,21 | 10,97 | 1,91% | 97.320,00 |
| 06.03.2026 | 11,29 | 11,30 | 10,63 | 10,76 | -3,44% | 35.400,00 |
| 05.03.2026 | 11,42 | 11,58 | 11,08 | 11,14 | -3,13% | - |
| 04.03.2026 | 11,01 | 11,51 | 10,82 | 11,50 | 3,70% | 300,00 |
| 03.03.2026 | 11,44 | 11,44 | 10,78 | 11,09 | -3,81% | 630,00 |
| 02.03.2026 | 11,66 | 11,73 | 11,36 | 11,53 | -3,52% | 4.270,00 |
| 27.02.2026 | 12,23 | 12,39 | 11,93 | 11,95 | -2,66% | 180,00 |
| 26.02.2026 | 12,17 | 12,34 | 12,09 | 12,28 | 0,66% | - |
| 25.02.2026 | 12,11 | 12,28 | 12,11 | 12,20 | 0,72% | - |
| 24.02.2026 | 12,38 | 12,41 | 11,95 | 12,11 | -2,53% | 1.150,00 |
| 23.02.2026 | 12,35 | 12,61 | 12,33 | 12,43 | 0,20% | 2.200,00 |
| 20.02.2026 | 11,95 | 12,44 | 11,94 | 12,40 | 3,98% | - |
| 19.02.2026 | 11,96 | 12,12 | 11,86 | 11,93 | -0,17% | - |
| 18.02.2026 | 11,80 | 12,05 | 11,79 | 11,95 | 1,34% | - |
| 17.02.2026 | 11,68 | 11,89 | 11,65 | 11,79 | 0,07% | 10.000,00 |
| 16.02.2026 | 11,57 | 11,84 | 11,57 | 11,78 | 1,89% | 13.340,00 |
| 13.02.2026 | 12,25 | 12,27 | 11,45 | 11,56 | -5,22% | 2.100,00 |
| 12.02.2026 | 12,62 | 12,74 | 12,11 | 12,20 | -2,75% | - |
| 11.02.2026 | 12,73 | 12,81 | 12,46 | 12,55 | -1,38% | - |
| 10.02.2026 | 12,77 | 12,86 | 12,61 | 12,72 | -0,47% | - |
| 09.02.2026 | 12,75 | 12,88 | 12,66 | 12,78 | 0,87% | 27.500,00 |
| 06.02.2026 | 12,39 | 12,74 | 12,24 | 12,67 | 1,97% | - |
| 05.02.2026 | 12,47 | 12,84 | 12,24 | 12,43 | 0,00% | 12.000,00 |
| 04.02.2026 | 12,50 | 12,61 | 12,26 | 12,43 | 0,04% | - |
| 03.02.2026 | 12,29 | 12,53 | 12,29 | 12,42 | 1,28% | - |
| 02.02.2026 | 11,66 | 12,30 | 11,65 | 12,26 | 3,68% | - |
| 30.01.2026 | 11,78 | 11,93 | 11,75 | 11,83 | 0,03% | - |
| 29.01.2026 | 11,75 | 11,94 | 11,65 | 11,83 | 0,36% | - |
| 28.01.2026 | 12,00 | 12,00 | 11,60 | 11,78 | -0,92% | 162.000,00 |
| 27.01.2026 | 11,79 | 11,97 | 11,69 | 11,89 | 1,24% | - |
| 26.01.2026 | 11,61 | 11,83 | 11,60 | 11,75 | 1,44% | - |
| 23.01.2026 | 11,79 | 11,79 | 11,57 | 11,58 | -1,03% | 75,00 |
| 22.01.2026 | 11,78 | 11,86 | 11,58 | 11,70 | -0,26% | - |
| 21.01.2026 | 11,73 | 11,78 | 11,44 | 11,73 | 0,32% | 12.500,00 |
| 20.01.2026 | 12,02 | 12,06 | 11,66 | 11,69 | -3,20% | 230.000,00 |
| 19.01.2026 | 11,96 | 12,12 | 11,88 | 12,08 | -0,74% | - |
| 16.01.2026 | 12,14 | 12,18 | 12,07 | 12,17 | 0,21% | - |
| 15.01.2026 | 12,12 | 12,21 | 12,07 | 12,15 | 0,50% | 6.006,00 |
| 14.01.2026 | 12,06 | 12,12 | 11,96 | 12,09 | 0,31% | - |
| 13.01.2026 | 12,05 | 12,10 | 11,95 | 12,05 | 0,11% | - |
| 12.01.2026 | 12,02 | 12,13 | 11,77 | 12,04 | -0,17% | - |
| 09.01.2026 | 12,20 | 12,20 | 11,94 | 12,06 | -1,41% | - |
| 08.01.2026 | 11,96 | 12,32 | 11,91 | 12,23 | 1,44% | - |
| 07.01.2026 | 12,17 | 12,25 | 11,90 | 12,06 | -0,99% | - |
| 06.01.2026 | 12,26 | 12,45 | 12,11 | 12,18 | 0,16% | 7.420,00 |
| 05.01.2026 | 11,87 | 12,21 | 11,83 | 12,16 | 2,53% | - |
| 02.01.2026 | 11,61 | 11,92 | 11,52 | 11,86 | 5,75% | - |
| 30.12.2025 | 11,33 | 11,67 | 11,21 | 11,21 | -0,88% | - |
| 29.12.2025 | 11,52 | 11,56 | 11,31 | 11,31 | -1,42% | - |
| 23.12.2025 | 11,37 | 11,56 | 11,28 | 11,47 | 1,49% | - |
| 22.12.2025 | 11,35 | 11,60 | 11,31 | 11,31 | -1,44% | - |
| 19.12.2025 | 11,35 | 11,56 | 11,31 | 11,47 | -0,56% | - |
| 18.12.2025 | 11,25 | 11,54 | 11,11 | 11,54 | 4,15% | 178,00 |
| 17.12.2025 | 11,00 | 11,28 | 10,91 | 11,08 | 1,16% | - |
| 16.12.2025 | 10,95 | 11,11 | 10,81 | 10,95 | -1,15% | - |
| 15.12.2025 | 10,80 | 11,08 | 10,76 | 11,08 | 2,78% | - |
| 12.12.2025 | 10,91 | 11,00 | 10,70 | 10,78 | -0,72% | - |
| 11.12.2025 | 10,66 | 10,92 | 10,54 | 10,85 | 0,99% | - |
| 10.12.2025 | 10,60 | 10,75 | 10,43 | 10,75 | 1,96% | - |
| 09.12.2025 | 10,48 | 10,73 | 10,45 | 10,54 | 1,59% | - |
| 08.12.2025 | 10,29 | 10,54 | 10,28 | 10,38 | 1,72% | - |
| 05.12.2025 | 10,55 | 10,64 | 10,20 | 10,20 | -1,50% | - |
| 04.12.2025 | 10,58 | 10,62 | 10,32 | 10,36 | -0,43% | - |
| 03.12.2025 | 10,66 | 10,76 | 10,40 | 10,40 | -1,89% | - |
| 02.12.2025 | 10,42 | 10,69 | 10,41 | 10,60 | 2,46% | - |
| 01.12.2025 | 10,35 | 10,45 | 10,15 | 10,35 | 0,24% | - |
| 28.11.2025 | 10,34 | 10,49 | 10,23 | 10,32 | 1,38% | - |
| 27.11.2025 | 10,38 | 10,47 | 10,18 | 10,18 | -0,44% | - |
| 26.11.2025 | 10,31 | 10,42 | 10,13 | 10,23 | 1,89% | - |
| 25.11.2025 | 10,13 | 10,29 | 9,92 | 10,04 | 0,10% | - |
| 24.11.2025 | 10,27 | 10,30 | 9,92 | 10,03 | 0,47% | - |
| 21.11.2025 | 9,98 | 10,27 | 9,94 | 9,98 | -2,27% | - |
| 20.11.2025 | 10,27 | 10,46 | 9,94 | 10,21 | 1,14% | - |
| 19.11.2025 | 10,27 | 10,30 | 9,95 | 10,10 | -0,10% | - |
| 18.11.2025 | 10,26 | 10,34 | 9,90 | 10,11 | -2,51% | - |
| 17.11.2025 | 10,35 | 10,54 | 10,26 | 10,37 | 0,39% | - |
| 14.11.2025 | 10,75 | 10,79 | 10,25 | 10,33 | -3,77% | - |
| 13.11.2025 | 10,83 | 11,00 | 10,70 | 10,73 | -0,28% | - |
| 12.11.2025 | 10,90 | 10,99 | 10,74 | 10,76 | -0,51% | - |
| 11.11.2025 | 10,71 | 11,02 | 10,70 | 10,82 | 1,93% | - |
| 10.11.2025 | 10,32 | 10,81 | 10,32 | 10,61 | 4,02% | - |
| 07.11.2025 | 10,45 | 10,61 | 10,18 | 10,20 | 0,10% | - |
| 06.11.2025 | 10,33 | 10,69 | 10,19 | 10,19 | -0,34% | - |
| 05.11.2025 | 10,26 | 10,43 | 10,07 | 10,23 | 0,05% | - |
| 04.11.2025 | 10,28 | 10,45 | 10,20 | 10,22 | -1,40% | - |
| 03.11.2025 | 10,38 | 10,63 | 10,35 | 10,37 | 0,58% | - |
| 31.10.2025 | 10,23 | 10,51 | 10,23 | 10,31 | 1,58% | - |
| 30.10.2025 | 10,25 | 10,42 | 10,11 | 10,15 | 0,30% | - |
| 29.10.2025 | 9,97 | 10,29 | 9,96 | 10,12 | 1,43% | - |
| 28.10.2025 | 9,92 | 10,06 | 9,84 | 9,97 | 1,57% | - |
| 27.10.2025 | 9,81 | 9,95 | 9,71 | 9,82 | 1,66% | - |
| 24.10.2025 | 9,51 | 9,76 | 9,50 | 9,66 | 1,94% | - |
| 23.10.2025 | 9,71 | 9,84 | 9,37 | 9,47 | -2,09% | - |
| 22.10.2025 | 9,99 | 10,01 | 9,63 | 9,68 | -2,44% | - |
| 21.10.2025 | 9,61 | 10,35 | 9,55 | 9,92 | 3,90% | - |
| 20.10.2025 | 9,32 | 9,71 | 9,31 | 9,55 | 3,27% | - |
| 17.10.2025 | 9,30 | 9,42 | 9,02 | 9,24 | -1,32% | - |
| 16.10.2025 | 9,22 | 9,51 | 9,12 | 9,37 | -1,64% | - |
| 15.10.2025 | 9,58 | 9,67 | 9,11 | 9,52 | 0,66% | - |
| 14.10.2025 | 9,58 | 9,66 | 9,32 | 9,46 | -1,72% | - |