B.F. S.p.A. BFG
MIL · Italien · Prozessindustrie
€7,78-0,02 (-0,26 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €7,78 | -0,26 % | €7,68 | €7,82 | €7,60 | 51,57K |
| 2026-09-30 | €7,80 | +2,63 % | €7,60 | €7,80 | €7,50 | 33,91K |
| 2026-09-29 | €7,60 | -0,26 % | €7,60 | €7,78 | €7,60 | 29,17K |
| 2026-09-28 | €7,62 | -0,26 % | €7,78 | €7,90 | €7,60 | 40,68K |
| 2026-09-25 | €7,64 | +2,96 % | €7,52 | €7,78 | €7,50 | 29,51K |
| 2026-09-24 | €7,42 | -1,07 % | €7,54 | €7,92 | €7,42 | 107,97K |
| 2026-09-23 | €7,50 | +6,84 % | €7,12 | €7,54 | €6,94 | 71,50K |
| 2026-09-22 | €7,02 | +3,24 % | €6,80 | €7,08 | €6,80 | 35,07K |
| 2026-09-21 | €6,80 | -4,23 % | €6,96 | €7,00 | €6,52 | 35,83K |
| 2026-09-18 | €7,10 | -1,39 % | €7,10 | €7,20 | €6,98 | 31,67K |
| 2026-09-17 | €7,20 | +5,88 % | €6,80 | €7,20 | €6,72 | 220,14K |
| 2026-09-16 | €6,80 | +8,63 % | €6,16 | €6,80 | €6,16 | 64,11K |
| 2026-09-15 | €6,26 | +3,99 % | €6,04 | €6,34 | €5,98 | 16,70K |
| 2026-09-14 | €6,02 | -0,66 % | €6,14 | €6,34 | €6,02 | 22,46K |
| 2026-09-11 | €6,06 | +2,02 % | €5,96 | €6,28 | €5,96 | 33,81K |
| 2026-09-10 | €5,94 | +4,21 % | €5,82 | €6,00 | €5,58 | 3,05M |
| 2026-09-09 | €5,70 | +8,78 % | €5,22 | €5,70 | €5,22 | 62,02K |
| 2026-09-08 | €5,24 | -1,13 % | €5,22 | €5,30 | €5,22 | 23,97K |
| 2026-09-07 | €5,30 | 0,00 % | €5,30 | €5,30 | €5,20 | 31,27K |
| 2026-09-04 | €5,30 | +1,92 % | €5,20 | €5,30 | €5,20 | 57,10K |
| 2026-09-03 | €5,20 | +1,96 % | €5,04 | €5,20 | €5,04 | 49,91K |
| 2026-09-02 | €5,10 | +0,39 % | €5,04 | €5,14 | €5,02 | 6,17K |
| 2026-09-01 | €5,08 | -0,78 % | €5,18 | €5,18 | €5,08 | 1,41K |
| 2026-08-31 | €5,12 | +0,39 % | €5,10 | €5,14 | €5,08 | 22,50K |
| 2026-08-28 | €5,10 | +0,79 % | €5,08 | €5,14 | €5,00 | 19,33K |
| 2026-08-27 | €5,06 | +0,40 % | €5,00 | €5,08 | €5,00 | 11,38K |
| 2026-08-26 | €5,04 | -0,79 % | €5,08 | €5,08 | €5,00 | 5,13K |
| 2026-08-25 | €5,08 | +2,01 % | €5,02 | €5,08 | €4,97 | 12,75K |
| 2026-08-24 | €4,98 | 0,00 % | €5,04 | €5,04 | €4,98 | 3,13K |
| 2026-08-21 | €4,98 | -0,20 % | €4,98 | €5,06 | €4,98 | 1,92K |
| 2026-08-20 | €4,99 | -0,60 % | €5,04 | €5,06 | €4,98 | 4,97K |
| 2026-08-19 | €5,02 | +1,21 % | €5,02 | €5,02 | €5,02 | 22 |
| 2026-08-18 | €4,96 | -2,36 % | €5,08 | €5,08 | €4,96 | 11,34K |
| 2026-08-17 | €5,08 | +2,21 % | €5,06 | €5,08 | €4,98 | 3,36K |
| 2026-08-14 | €4,97 | +0,20 % | €4,97 | €5,08 | €4,96 | 8,97K |
| 2026-08-13 | €4,96 | 0,00 % | €5,02 | €5,08 | €4,96 | 2,37K |
| 2026-08-12 | €4,96 | -0,20 % | €5,04 | €5,04 | €4,96 | 1,38K |
| 2026-08-11 | €4,97 | -1,00 % | €5,10 | €5,10 | €4,96 | 1,06K |
| 2026-08-10 | €5,02 | -1,57 % | €5,10 | €5,10 | €5,02 | 750 |
| 2026-08-07 | €5,10 | +3,03 % | €5,02 | €5,10 | €4,95 | 15,10K |
| 2026-08-06 | €4,95 | -1,00 % | €5,04 | €5,04 | €4,95 | 2,77K |
| 2026-08-05 | €5,00 | -1,57 % | €5,08 | €5,08 | €4,98 | 9,70K |
| 2026-08-04 | €5,08 | +1,20 % | €5,06 | €5,08 | €5,02 | 3,91K |
| 2026-08-03 | €5,02 | -2,71 % | €5,18 | €5,18 | €5,02 | 11,64K |
| 2026-07-31 | €5,16 | +0,78 % | €5,12 | €5,18 | €5,12 | 8,31K |
| 2026-07-30 | €5,12 | +1,59 % | €5,04 | €5,12 | €4,99 | 13,89K |
| 2026-07-29 | €5,04 | 0,00 % | €5,04 | €5,06 | €4,98 | 123,49K |
| 2026-07-28 | €5,04 | -0,79 % | €5,08 | €5,08 | €5,00 | 14,63K |
| 2026-07-27 | €5,08 | +2,21 % | €4,99 | €5,12 | €4,94 | 457,26K |
| 2026-07-24 | €4,97 | +0,61 % | €4,97 | €4,98 | €4,94 | 325,44K |
| 2026-07-23 | €4,94 | +0,61 % | €4,95 | €4,97 | €4,91 | 73,20K |
| 2026-07-22 | €4,91 | -0,61 % | €4,94 | €4,95 | €4,91 | 791,44K |
| 2026-07-21 | €4,94 | +0,82 % | €4,94 | €4,94 | €4,91 | 14,37K |
| 2026-07-20 | €4,90 | -0,20 % | €4,94 | €4,94 | €4,90 | 8,05K |
| 2026-07-17 | €4,91 | +0,20 % | €4,90 | €4,95 | €4,90 | 14,68K |
| 2026-07-16 | €4,90 | +0,41 % | €4,94 | €4,94 | €4,90 | 8,05K |
| 2026-07-15 | €4,88 | -0,41 % | €4,94 | €4,94 | €4,85 | 12,26K |
| 2026-07-14 | €4,90 | 0,00 % | €4,87 | €4,90 | €4,82 | 66,84K |
| 2026-07-13 | €4,90 | 0,00 % | €4,94 | €4,94 | €4,80 | 101,86K |
| 2026-07-10 | €4,90 | 0,00 % | €4,96 | €4,96 | €4,88 | 160,44K |
| 2026-07-09 | €4,90 | -0,41 % | €4,97 | €4,97 | €4,86 | 64,31K |
| 2026-07-08 | €4,92 | 0,00 % | €4,98 | €4,98 | €4,91 | 171,71K |
| 2026-07-07 | €4,92 | -0,20 % | €4,95 | €4,96 | €4,92 | 74,65K |
| 2026-07-06 | €4,93 | -1,00 % | €4,99 | €4,99 | €4,93 | 61,24K |
| 2026-07-03 | €4,98 | +0,81 % | €4,95 | €5,00 | €4,95 | 28,69K |
| 2026-07-02 | €4,94 | -1,00 % | €4,98 | €5,00 | €4,92 | 18,12K |
| 2026-07-01 | €4,99 | +0,20 % | €4,97 | €4,99 | €4,97 | 78,73K |
| 2026-06-30 | €4,98 | 0,00 % | €5,00 | €5,00 | €4,98 | 16,19K |
| 2026-06-29 | €4,98 | +0,20 % | €4,97 | €5,00 | €4,97 | 491,54K |
| 2026-06-26 | €4,97 | -0,20 % | €4,97 | €4,98 | €4,97 | 100,03K |
| 2026-06-25 | €4,98 | 0,00 % | €4,97 | €4,98 | €4,97 | 21,80K |
| 2026-06-24 | €4,98 | +0,20 % | €4,98 | €4,98 | €4,97 | 10,27K |
| 2026-06-23 | €4,97 | 0,00 % | €4,97 | €4,98 | €4,97 | 16,63K |
| 2026-06-22 | €4,97 | 0,00 % | €4,97 | €4,98 | €4,97 | 40,92K |
| 2026-06-19 | €4,97 | -0,20 % | €4,97 | €4,98 | €4,97 | 61,52K |
| 2026-06-18 | €4,98 | 0,00 % | €4,97 | €4,98 | €4,97 | 16,07K |
| 2026-06-17 | €4,98 | +0,20 % | €4,97 | €4,98 | €4,97 | 127,75K |
| 2026-06-16 | €4,97 | 0,00 % | €4,97 | €4,99 | €4,97 | 377,12K |
| 2026-06-15 | €4,97 | 0,00 % | €4,98 | €4,98 | €4,97 | 23,86K |
| 2026-06-12 | €4,97 | 0,00 % | €4,98 | €4,98 | €4,97 | 17,72K |
| 2026-06-11 | €4,97 | 0,00 % | €4,97 | €4,98 | €4,97 | 29,63K |
| 2026-06-10 | €4,97 | 0,00 % | €4,97 | €4,98 | €4,97 | 26,57K |
| 2026-06-09 | €4,97 | 0,00 % | €4,97 | €4,98 | €4,96 | 98,38K |
| 2026-06-08 | €4,97 | +0,20 % | €4,96 | €4,97 | €4,96 | 12,70K |
| 2026-06-05 | €4,96 | 0,00 % | €4,96 | €4,97 | €4,96 | 4,65K |
| 2026-06-04 | €4,96 | 0,00 % | €4,96 | €4,97 | €4,96 | 70,68K |
| 2026-06-03 | €4,96 | -0,20 % | €4,96 | €4,97 | €4,96 | 224,25K |
| 2026-06-02 | €4,97 | +0,20 % | €4,96 | €4,97 | €4,95 | 399,37K |
| 2026-06-01 | €4,96 | +0,20 % | €4,95 | €4,97 | €4,95 | 189,17K |
| 2026-05-29 | €4,95 | 0,00 % | €4,96 | €4,97 | €4,94 | 706,20K |