12,548€
2,02%
Echtzeit-Aktienkurs BPER Banca S.p.A.
Bid:
Ask:
Aktienkurse zur BPER Banca S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 12,28 | 12,56 | 12,16 | 12,55 | 1,58% | - |
| 29.04.2026 | 12,56 | 12,58 | 12,30 | 12,35 | -0,83% | 13.000,00 |
| 28.04.2026 | 12,26 | 12,52 | 12,24 | 12,46 | 1,97% | - |
| 27.04.2026 | 11,97 | 12,25 | 11,92 | 12,22 | 2,35% | - |
| 24.04.2026 | 11,87 | 12,06 | 11,83 | 11,94 | 0,67% | 39.000,00 |
| 23.04.2026 | 11,97 | 12,15 | 11,60 | 11,86 | -2,14% | - |
| 22.04.2026 | 12,18 | 12,25 | 12,02 | 12,12 | 0,38% | - |
| 21.04.2026 | 12,39 | 12,45 | 12,05 | 12,07 | -2,47% | - |
| 20.04.2026 | 12,31 | 12,40 | 12,19 | 12,38 | -0,05% | - |
| 17.04.2026 | 12,29 | 12,49 | 12,10 | 12,38 | 1,46% | - |
| 16.04.2026 | 12,41 | 12,49 | 12,17 | 12,20 | -1,69% | - |
| 15.04.2026 | 12,52 | 12,53 | 12,28 | 12,41 | -0,60% | - |
| 14.04.2026 | 12,28 | 12,51 | 12,21 | 12,49 | 1,61% | - |
| 13.04.2026 | 12,11 | 12,29 | 12,03 | 12,29 | 0,75% | - |
| 10.04.2026 | 12,24 | 12,34 | 12,09 | 12,20 | -0,18% | - |
| 09.04.2026 | 12,08 | 12,26 | 11,93 | 12,22 | 1,16% | - |
| 08.04.2026 | 12,14 | 12,89 | 11,87 | 12,08 | 4,79% | 500,00 |
| 07.04.2026 | 11,41 | 11,66 | 11,34 | 11,53 | 0,61% | - |
| 02.04.2026 | 11,31 | 11,50 | 11,11 | 11,46 | -0,69% | - |
| 01.04.2026 | 11,50 | 11,63 | 11,39 | 11,54 | 1,47% | - |
| 31.03.2026 | 10,98 | 11,38 | 10,89 | 11,37 | 5,11% | - |
| 30.03.2026 | 10,79 | 10,99 | 10,71 | 10,82 | 0,35% | - |
| 27.03.2026 | 11,07 | 11,11 | 10,76 | 10,78 | -2,23% | 12.580,00 |
| 26.03.2026 | 11,05 | 11,18 | 10,97 | 11,03 | -0,81% | - |
| 25.03.2026 | 10,98 | 11,18 | 10,95 | 11,12 | 1,35% | 18.000,00 |
| 24.03.2026 | 10,80 | 11,01 | 10,66 | 10,97 | 0,60% | - |
| 23.03.2026 | 10,19 | 10,97 | 10,06 | 10,91 | 5,79% | 31.000,00 |
| 20.03.2026 | 10,85 | 11,01 | 10,25 | 10,31 | -5,08% | - |
| 19.03.2026 | 10,99 | 11,03 | 10,61 | 10,86 | -1,36% | - |
| 18.03.2026 | 11,12 | 11,43 | 10,98 | 11,01 | -0,03% | - |
| 17.03.2026 | 10,90 | 11,19 | 10,88 | 11,01 | 0,27% | - |
| 16.03.2026 | 11,04 | 11,14 | 10,82 | 10,98 | 0,53% | - |
| 13.03.2026 | 10,96 | 11,16 | 10,80 | 10,93 | -0,46% | 24.750,00 |
| 12.03.2026 | 11,16 | 11,48 | 10,96 | 10,98 | -2,66% | - |
| 11.03.2026 | 11,21 | 11,54 | 11,21 | 11,28 | 0,67% | - |
| 10.03.2026 | 11,03 | 11,38 | 10,94 | 11,20 | 2,61% | - |
| 09.03.2026 | 10,32 | 11,00 | 10,21 | 10,92 | 1,44% | 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% | - |