Banco BPM SpA BAMI
MIL · Italien · Finanzen
€15,34-0,58 (-3,64 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15,34 | -3,64 % | €15,73 | €15,77 | €15,32 | 4,92M |
| 2026-09-30 | €15,92 | -2,06 % | €16,27 | €16,40 | €15,92 | 3,78M |
| 2026-09-29 | €16,25 | -0,82 % | €16,41 | €16,53 | €16,22 | 2,55M |
| 2026-09-28 | €16,39 | -0,06 % | €16,40 | €16,57 | €16,23 | 2,96M |
| 2026-09-25 | €16,40 | +1,14 % | €16,44 | €16,68 | €16,32 | 5,34M |
| 2026-09-24 | €16,22 | -0,43 % | €16,24 | €16,58 | €16,17 | 4,25M |
| 2026-09-23 | €16,28 | +1,21 % | €16,24 | €16,49 | €16,12 | 4,03M |
| 2026-09-22 | €16,09 | -1,74 % | €16,49 | €16,50 | €16,09 | 5,56M |
| 2026-09-21 | €16,38 | +4,30 % | €15,90 | €16,48 | €15,88 | 6,06M |
| 2026-09-18 | €15,70 | -2,03 % | €16,09 | €16,13 | €15,66 | 40,48M |
| 2026-09-17 | €16,02 | -0,43 % | €16,14 | €16,23 | €16,02 | 4,10M |
| 2026-09-16 | €16,09 | +0,41 % | €16,08 | €16,18 | €16,01 | 3,31M |
| 2026-09-15 | €16,03 | -0,43 % | €15,99 | €16,15 | €15,80 | 5,33M |
| 2026-09-14 | €16,10 | -0,92 % | €16,19 | €16,29 | €16,01 | 4,24M |
| 2026-09-11 | €16,25 | +0,93 % | €16,18 | €16,35 | €16,09 | 4,13M |
| 2026-09-10 | €16,10 | -0,06 % | €16,10 | €16,15 | €15,90 | 3,39M |
| 2026-09-09 | €16,11 | 0,00 % | €16,00 | €16,15 | €15,77 | 5,33M |
| 2026-09-08 | €16,11 | -0,25 % | €16,12 | €16,20 | €16,02 | 2,97M |
| 2026-09-07 | €16,15 | +0,31 % | €16,16 | €16,22 | €16,07 | 2,19M |
| 2026-09-04 | €16,10 | -1,20 % | €16,24 | €16,24 | €15,98 | 3,97M |
| 2026-09-03 | €16,30 | +1,43 % | €16,12 | €16,32 | €15,97 | 2,84M |
| 2026-09-02 | €16,07 | +0,31 % | €15,99 | €16,10 | €15,94 | 2,57M |
| 2026-09-01 | €16,01 | -0,40 % | €16,00 | €16,11 | €15,88 | 3,77M |
| 2026-08-31 | €16,08 | +0,63 % | €15,95 | €16,10 | €15,86 | 19,64M |
| 2026-08-28 | €15,98 | +0,35 % | €16,05 | €16,07 | €15,90 | 3,73M |
| 2026-08-27 | €15,93 | -2,12 % | €16,30 | €16,32 | €15,77 | 5,90M |
| 2026-08-26 | €16,27 | +0,31 % | €16,27 | €16,44 | €16,14 | 3,26M |
| 2026-08-25 | €16,22 | -0,49 % | €16,30 | €16,52 | €16,17 | 3,11M |
| 2026-08-24 | €16,30 | -2,31 % | €16,69 | €16,82 | €16,19 | 5,00M |
| 2026-08-21 | €16,68 | -0,39 % | €16,91 | €16,91 | €16,56 | 5,49M |
| 2026-08-20 | €16,75 | +0,66 % | €16,68 | €16,95 | €16,56 | 3,88M |
| 2026-08-19 | €16,64 | -0,51 % | €16,83 | €16,94 | €16,59 | 3,17M |
| 2026-08-18 | €16,73 | -0,98 % | €16,75 | €16,90 | €16,54 | 2,90M |
| 2026-08-17 | €16,89 | -0,82 % | €17,03 | €17,03 | €16,87 | 1,76M |
| 2026-08-14 | €17,03 | +0,65 % | €16,97 | €17,03 | €16,81 | 1,21M |
| 2026-08-13 | €16,92 | -0,32 % | €17,10 | €17,10 | €16,91 | 2,62M |
| 2026-08-12 | €16,98 | +0,12 % | €17,10 | €17,10 | €16,88 | 2,35M |
| 2026-08-11 | €16,95 | -0,88 % | €17,10 | €17,13 | €16,90 | 2,85M |
| 2026-08-10 | €17,10 | +0,59 % | €17,03 | €17,15 | €16,98 | 2,94M |
| 2026-08-07 | €17,00 | -1,02 % | €17,23 | €17,26 | €16,97 | 4,12M |
| 2026-08-06 | €17,18 | +3,93 % | €17,08 | €17,45 | €17,02 | 11,26M |
| 2026-08-05 | €16,53 | +0,52 % | €16,56 | €16,66 | €16,47 | 5,41M |
| 2026-08-04 | €16,44 | +2,08 % | €16,23 | €16,50 | €16,17 | 5,37M |
| 2026-08-03 | €16,11 | +2,12 % | €15,85 | €16,17 | €15,82 | 6,09M |
| 2026-07-31 | €15,77 | +0,41 % | €15,76 | €15,98 | €15,68 | 5,07M |
| 2026-07-30 | €15,71 | +2,38 % | €15,30 | €15,71 | €15,22 | 3,68M |
| 2026-07-29 | €15,35 | -1,00 % | €15,50 | €15,60 | €15,28 | 3,32M |
| 2026-07-28 | €15,50 | -1,81 % | €15,85 | €15,85 | €15,43 | 4,19M |
| 2026-07-27 | €15,78 | +0,80 % | €15,76 | €15,93 | €15,69 | 4,76M |
| 2026-07-24 | €15,66 | +2,05 % | €15,39 | €15,72 | €15,34 | 3,73M |
| 2026-07-23 | €15,35 | -1,54 % | €15,67 | €15,67 | €15,35 | 3,70M |
| 2026-07-22 | €15,59 | -0,89 % | €15,53 | €15,76 | €15,47 | 5,23M |
| 2026-07-21 | €15,73 | +1,35 % | €15,53 | €15,73 | €15,48 | 2,91M |
| 2026-07-20 | €15,52 | +0,68 % | €15,35 | €15,69 | €15,33 | 3,87M |
| 2026-07-17 | €15,41 | -0,93 % | €15,40 | €15,54 | €15,16 | 5,85M |
| 2026-07-16 | €15,56 | +0,16 % | €15,58 | €15,60 | €15,45 | 2,64M |
| 2026-07-15 | €15,53 | -0,22 % | €15,56 | €15,57 | €15,41 | 2,82M |
| 2026-07-14 | €15,56 | -0,54 % | €15,54 | €15,58 | €15,26 | 3,46M |
| 2026-07-13 | €15,65 | +0,03 % | €15,65 | €15,75 | €15,59 | 3,51M |
| 2026-07-10 | €15,65 | +1,10 % | €15,52 | €15,69 | €15,48 | 3,39M |
| 2026-07-09 | €15,48 | +1,18 % | €15,35 | €15,54 | €15,35 | 3,77M |
| 2026-07-08 | €15,30 | -1,86 % | €15,47 | €15,52 | €15,16 | 6,16M |
| 2026-07-07 | €15,59 | -0,45 % | €15,63 | €15,72 | €15,55 | 4,42M |
| 2026-07-06 | €15,65 | +2,15 % | €15,41 | €15,68 | €15,35 | 4,53M |
| 2026-07-03 | €15,32 | +0,72 % | €15,30 | €15,42 | €15,25 | 3,24M |
| 2026-07-02 | €15,22 | +0,76 % | €15,09 | €15,34 | €15,07 | 3,45M |
| 2026-07-01 | €15,10 | -0,07 % | €15,00 | €15,13 | €14,90 | 2,30M |
| 2026-06-30 | €15,11 | +1,10 % | €14,94 | €15,15 | €14,88 | 3,14M |
| 2026-06-29 | €14,94 | -0,63 % | €15,01 | €15,05 | €14,88 | 2,37M |
| 2026-06-26 | €15,04 | -1,76 % | €15,29 | €15,29 | €14,92 | 4,55M |
| 2026-06-25 | €15,31 | +0,03 % | €15,40 | €15,49 | €15,20 | 7,37M |
| 2026-06-24 | €15,31 | -2,14 % | €15,65 | €15,65 | €15,25 | 5,26M |
| 2026-06-23 | €15,64 | -0,60 % | €15,55 | €15,76 | €15,43 | 5,85M |
| 2026-06-22 | €15,73 | +0,22 % | €15,75 | €15,78 | €15,52 | 3,88M |
| 2026-06-19 | €15,70 | -0,82 % | €15,74 | €15,92 | €15,64 | 12,43M |
| 2026-06-18 | €15,83 | +2,00 % | €15,60 | €15,83 | €15,52 | 11,85M |
| 2026-06-17 | €15,52 | +2,92 % | €15,19 | €15,52 | €15,16 | 11,44M |
| 2026-06-16 | €15,08 | +1,89 % | €14,88 | €15,08 | €14,80 | 6,85M |
| 2026-06-15 | €14,80 | +2,49 % | €14,72 | €14,97 | €14,62 | 8,03M |
| 2026-06-12 | €14,44 | +2,59 % | €14,30 | €14,49 | €14,20 | 8,98M |
| 2026-06-11 | €14,07 | +0,36 % | €14,10 | €14,26 | €13,98 | 10,43M |
| 2026-06-10 | €14,02 | +3,70 % | €13,65 | €14,07 | €13,56 | 12,01M |
| 2026-06-09 | €13,52 | +1,54 % | €13,40 | €13,76 | €13,39 | 12,39M |
| 2026-06-08 | €13,32 | +0,83 % | €12,93 | €13,44 | €12,81 | 16,34M |
| 2026-06-05 | €13,21 | -0,71 % | €13,38 | €13,38 | €13,15 | 4,08M |
| 2026-06-04 | €13,31 | +0,34 % | €13,24 | €13,41 | €13,19 | 2,87M |
| 2026-06-03 | €13,26 | -0,97 % | €13,36 | €13,42 | €13,26 | 3,23M |
| 2026-06-02 | €13,39 | -0,26 % | €13,50 | €13,50 | €13,31 | 2,56M |
| 2026-06-01 | €13,43 | -0,44 % | €13,48 | €13,48 | €13,24 | 4,34M |
| 2026-05-29 | €13,48 | +0,63 % | €13,51 | €13,60 | €13,37 | 10,87M |