BFF Bank SpA BFF
MIL · Italien · Finanzen
€2,44-0,28 (-10,31 %)
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 | €2,44 | -10,31 % | €2,64 | €2,68 | €2,41 | 7,24M |
| 2026-09-30 | €2,72 | +2,65 % | €2,68 | €2,75 | €2,65 | 2,84M |
| 2026-09-29 | €2,65 | -0,30 % | €2,66 | €2,74 | €2,62 | 2,12M |
| 2026-09-28 | €2,65 | -3,21 % | €2,72 | €2,76 | €2,63 | 2,66M |
| 2026-09-25 | €2,74 | -2,56 % | €2,85 | €2,86 | €2,68 | 3,23M |
| 2026-09-24 | €2,81 | -4,48 % | €2,92 | €2,93 | €2,81 | 2,18M |
| 2026-09-23 | €2,95 | -0,07 % | €2,98 | €3,00 | €2,94 | 1,05M |
| 2026-09-22 | €2,95 | -1,40 % | €3,00 | €3,04 | €2,95 | 1,56M |
| 2026-09-21 | €2,99 | -0,66 % | €3,02 | €3,05 | €2,99 | 1,30M |
| 2026-09-18 | €3,01 | -1,63 % | €3,06 | €3,11 | €2,99 | 2,98M |
| 2026-09-17 | €3,06 | +0,59 % | €3,01 | €3,06 | €2,99 | 1,93M |
| 2026-09-16 | €3,04 | +0,73 % | €3,04 | €3,06 | €2,99 | 1,21M |
| 2026-09-15 | €3,02 | +0,20 % | €3,05 | €3,05 | €2,91 | 2,58M |
| 2026-09-14 | €3,01 | -4,13 % | €3,14 | €3,22 | €2,99 | 3,69M |
| 2026-09-11 | €3,14 | +5,86 % | €3,01 | €3,17 | €2,96 | 2,87M |
| 2026-09-10 | €2,97 | -1,53 % | €3,04 | €3,04 | €2,94 | 1,50M |
| 2026-09-09 | €3,02 | +2,79 % | €2,94 | €3,06 | €2,93 | 2,81M |
| 2026-09-08 | €2,93 | -1,34 % | €2,95 | €2,97 | €2,91 | 1,85M |
| 2026-09-07 | €2,97 | -1,72 % | €3,03 | €3,03 | €2,96 | 2,16M |
| 2026-09-04 | €3,03 | -0,66 % | €3,04 | €3,06 | €3,02 | 720,67K |
| 2026-09-03 | €3,05 | +0,46 % | €3,08 | €3,09 | €3,00 | 1,36M |
| 2026-09-02 | €3,03 | -1,94 % | €3,10 | €3,10 | €3,03 | 1,83M |
| 2026-09-01 | €3,09 | -1,65 % | €3,17 | €3,17 | €3,08 | 1,46M |
| 2026-08-31 | €3,14 | -0,19 % | €3,14 | €3,17 | €3,14 | 651,66K |
| 2026-08-28 | €3,15 | +0,06 % | €3,18 | €3,18 | €3,14 | 1,15M |
| 2026-08-27 | €3,15 | +1,68 % | €3,10 | €3,16 | €3,10 | 1,92M |
| 2026-08-26 | €3,10 | -1,34 % | €3,13 | €3,17 | €3,08 | 1,61M |
| 2026-08-25 | €3,14 | -1,88 % | €3,22 | €3,23 | €3,14 | 2,44M |
| 2026-08-24 | €3,20 | +3,29 % | €3,07 | €3,21 | €3,06 | 3,34M |
| 2026-08-21 | €3,10 | -0,13 % | €3,13 | €3,13 | €3,06 | 1,39M |
| 2026-08-20 | €3,10 | -1,59 % | €3,13 | €3,15 | €3,09 | 1,32M |
| 2026-08-19 | €3,15 | +0,19 % | €3,14 | €3,17 | €3,13 | 1,05M |
| 2026-08-18 | €3,14 | +0,19 % | €3,19 | €3,19 | €3,13 | 1,71M |
| 2026-08-17 | €3,14 | -2,24 % | €3,24 | €3,26 | €3,14 | 3,04M |
| 2026-08-14 | €3,21 | +0,31 % | €3,23 | €3,25 | €3,20 | 2,85M |
| 2026-08-13 | €3,20 | +1,14 % | €3,18 | €3,26 | €3,17 | 4,00M |
| 2026-08-12 | €3,16 | -0,25 % | €3,21 | €3,23 | €3,15 | 2,65M |
| 2026-08-11 | €3,17 | -2,70 % | €3,26 | €3,32 | €3,15 | 4,15M |
| 2026-08-10 | €3,26 | -0,49 % | €3,28 | €3,38 | €3,24 | 6,92M |
| 2026-08-07 | €3,28 | +1,11 % | €3,27 | €3,28 | €3,12 | 6,96M |
| 2026-08-06 | €3,24 | +5,88 % | €3,20 | €3,29 | €3,13 | 15,60M |
| 2026-08-05 | €3,06 | -0,33 % | €3,06 | €3,20 | €3,02 | 7,43M |
| 2026-08-04 | €3,07 | +4,07 % | €2,94 | €3,09 | €2,91 | 4,42M |
| 2026-08-03 | €2,95 | +1,03 % | €2,95 | €3,04 | €2,89 | 4,26M |
| 2026-07-31 | €2,92 | +0,27 % | €2,94 | €2,95 | €2,90 | 1,51M |
| 2026-07-30 | €2,91 | -1,95 % | €2,92 | €2,96 | €2,83 | 2,58M |
| 2026-07-29 | €2,97 | +1,71 % | €2,96 | €3,00 | €2,93 | 1,84M |
| 2026-07-28 | €2,92 | +3,18 % | €2,83 | €2,92 | €2,83 | 1,46M |
| 2026-07-27 | €2,83 | -2,28 % | €2,92 | €2,93 | €2,81 | 2,01M |
| 2026-07-24 | €2,90 | +0,84 % | €2,87 | €2,92 | €2,87 | 1,27M |
| 2026-07-23 | €2,87 | -3,62 % | €2,99 | €3,00 | €2,85 | 2,88M |
| 2026-07-22 | €2,98 | -0,60 % | €2,97 | €3,04 | €2,97 | 1,73M |
| 2026-07-21 | €3,00 | +0,20 % | €2,96 | €3,03 | €2,96 | 976,32K |
| 2026-07-20 | €2,99 | +2,26 % | €2,95 | €3,00 | €2,94 | 1,42M |
| 2026-07-17 | €2,93 | -2,47 % | €2,99 | €3,00 | €2,88 | 3,47M |
| 2026-07-16 | €3,00 | +0,67 % | €2,98 | €3,02 | €2,94 | 1,93M |
| 2026-07-15 | €2,98 | -4,06 % | €2,86 | €3,09 | €2,80 | 6,56M |
| 2026-07-14 | €3,11 | -1,40 % | €3,15 | €3,15 | €3,05 | 4,11M |
| 2026-07-13 | €3,15 | -1,56 % | €3,19 | €3,26 | €3,15 | 4,00M |
| 2026-07-10 | €3,20 | +0,76 % | €3,20 | €3,29 | €3,18 | 5,58M |
| 2026-07-09 | €3,18 | -1,67 % | €3,21 | €3,27 | €3,15 | 3,56M |
| 2026-07-08 | €3,23 | +0,81 % | €3,16 | €3,23 | €3,07 | 5,36M |
| 2026-07-07 | €3,20 | +3,42 % | €3,21 | €3,22 | €3,12 | 6,86M |
| 2026-07-06 | €3,10 | -0,13 % | €3,06 | €3,12 | €3,05 | 1,99M |
| 2026-07-03 | €3,10 | -0,89 % | €3,13 | €3,18 | €3,06 | 2,91M |
| 2026-07-02 | €3,13 | -1,57 % | €3,19 | €3,21 | €3,13 | 3,20M |
| 2026-07-01 | €3,18 | +3,38 % | €3,09 | €3,19 | €3,06 | 4,43M |
| 2026-06-30 | €3,08 | +5,34 % | €2,93 | €3,09 | €2,86 | 4,16M |
| 2026-06-29 | €2,92 | -1,88 % | €3,00 | €3,01 | €2,90 | 2,50M |
| 2026-06-26 | €2,98 | -4,37 % | €3,06 | €3,09 | €2,86 | 6,92M |
| 2026-06-25 | €3,11 | -0,38 % | €3,14 | €3,21 | €3,06 | 2,79M |
| 2026-06-24 | €3,12 | +0,45 % | €3,14 | €3,16 | €3,04 | 3,48M |
| 2026-06-23 | €3,11 | -2,51 % | €3,18 | €3,18 | €3,08 | 4,02M |
| 2026-06-22 | €3,19 | -1,97 % | €3,30 | €3,35 | €3,19 | 5,81M |
| 2026-06-19 | €3,25 | +3,17 % | €3,14 | €3,28 | €3,08 | 8,38M |
| 2026-06-18 | €3,15 | -3,01 % | €3,26 | €3,32 | €3,08 | 10,55M |
| 2026-06-17 | €3,25 | +7,11 % | €3,22 | €3,44 | €3,21 | 20,78M |
| 2026-06-16 | €3,04 | +3,97 % | €2,93 | €3,09 | €2,92 | 11,58M |
| 2026-06-15 | €2,92 | +2,38 % | €2,95 | €2,95 | €2,88 | 5,95M |
| 2026-06-12 | €2,85 | +2,96 % | €2,80 | €2,89 | €2,79 | 7,05M |
| 2026-06-11 | €2,77 | +1,32 % | €2,71 | €2,80 | €2,70 | 4,79M |
| 2026-06-10 | €2,73 | +1,26 % | €2,71 | €2,77 | €2,66 | 5,81M |
| 2026-06-09 | €2,70 | +0,67 % | €2,71 | €2,81 | €2,64 | 6,93M |
| 2026-06-08 | €2,68 | +1,51 % | €2,60 | €2,72 | €2,58 | 3,89M |
| 2026-06-05 | €2,64 | -1,78 % | €2,71 | €2,71 | €2,61 | 2,93M |
| 2026-06-04 | €2,69 | +3,38 % | €2,59 | €2,74 | €2,57 | 5,14M |
| 2026-06-03 | €2,60 | -2,84 % | €2,69 | €2,74 | €2,60 | 5,53M |
| 2026-06-02 | €2,68 | -0,15 % | €2,69 | €2,73 | €2,64 | 5,45M |
| 2026-06-01 | €2,68 | -4,76 % | €2,88 | €2,88 | €2,60 | 12,20M |
| 2026-05-29 | €2,82 | +5,39 % | €2,73 | €2,97 | €2,69 | 22,52M |