BPER Banca S.p.A. BPE
MIL · Italien · Finanzen
€13,75-0,40 (-2,80 %)
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 | €13,73 | -2,94 % | €13,89 | €13,99 | €13,69 | 4,40M |
| 2026-09-30 | €14,15 | -0,35 % | €14,22 | €14,44 | €14,12 | 7,18M |
| 2026-09-29 | €14,20 | -0,45 % | €14,30 | €14,49 | €14,20 | 4,25M |
| 2026-09-28 | €14,26 | -0,60 % | €14,40 | €14,46 | €14,17 | 4,45M |
| 2026-09-25 | €14,35 | +2,06 % | €14,18 | €14,42 | €14,17 | 5,16M |
| 2026-09-24 | €14,06 | -1,26 % | €14,12 | €14,28 | €14,06 | 4,02M |
| 2026-09-23 | €14,24 | -0,56 % | €14,37 | €14,46 | €14,10 | 5,17M |
| 2026-09-22 | €14,32 | -1,09 % | €14,54 | €14,54 | €14,31 | 4,57M |
| 2026-09-21 | €14,47 | +1,92 % | €14,33 | €14,53 | €14,27 | 4,46M |
| 2026-09-18 | €14,20 | -1,74 % | €14,45 | €14,50 | €14,12 | 10,86M |
| 2026-09-17 | €14,45 | +1,01 % | €14,38 | €14,56 | €14,34 | 6,07M |
| 2026-09-16 | €14,31 | +0,86 % | €14,26 | €14,38 | €14,19 | 5,04M |
| 2026-09-15 | €14,19 | -1,66 % | €14,30 | €14,30 | €14,04 | 5,11M |
| 2026-09-14 | €14,43 | +0,50 % | €14,25 | €14,43 | €14,19 | 6,54M |
| 2026-09-11 | €14,36 | +1,18 % | €14,25 | €14,37 | €14,19 | 4,87M |
| 2026-09-10 | €14,19 | -1,17 % | €14,38 | €14,45 | €14,04 | 4,96M |
| 2026-09-09 | €14,36 | -0,37 % | €14,25 | €14,36 | €13,98 | 6,25M |
| 2026-09-08 | €14,41 | +0,64 % | €14,26 | €14,42 | €14,17 | 4,14M |
| 2026-09-07 | €14,32 | +0,34 % | €14,32 | €14,32 | €14,13 | 2,95M |
| 2026-09-04 | €14,27 | -0,18 % | €14,25 | €14,32 | €14,11 | 3,47M |
| 2026-09-03 | €14,30 | +1,61 % | €14,11 | €14,30 | €14,03 | 3,86M |
| 2026-09-02 | €14,07 | -0,94 % | €14,17 | €14,22 | €13,96 | 4,95M |
| 2026-09-01 | €14,20 | -0,35 % | €14,26 | €14,31 | €14,08 | 3,91M |
| 2026-08-31 | €14,25 | -0,14 % | €14,24 | €14,37 | €14,21 | 19,42M |
| 2026-08-28 | €14,27 | +2,21 % | €14,13 | €14,31 | €14,11 | 4,56M |
| 2026-08-27 | €13,97 | -1,59 % | €14,21 | €14,24 | €13,90 | 4,13M |
| 2026-08-26 | €14,19 | -0,15 % | €14,28 | €14,29 | €14,18 | 3,73M |
| 2026-08-25 | €14,21 | +0,64 % | €14,20 | €14,28 | €14,11 | 3,80M |
| 2026-08-24 | €14,12 | +0,89 % | €14,02 | €14,15 | €13,93 | 3,91M |
| 2026-08-21 | €14,00 | -0,10 % | €14,03 | €14,13 | €13,97 | 4,22M |
| 2026-08-20 | €14,01 | -0,26 % | €14,04 | €14,14 | €13,95 | 4,98M |
| 2026-08-19 | €14,05 | -1,49 % | €14,30 | €14,31 | €14,05 | 4,98M |
| 2026-08-18 | €14,26 | -1,64 % | €14,44 | €14,44 | €14,23 | 4,52M |
| 2026-08-17 | €14,50 | +0,64 % | €14,43 | €14,54 | €14,38 | 3,36M |
| 2026-08-14 | €14,41 | -0,35 % | €14,55 | €14,55 | €14,35 | 4,05M |
| 2026-08-13 | €14,46 | -0,86 % | €14,70 | €14,72 | €14,46 | 4,11M |
| 2026-08-12 | €14,58 | +0,61 % | €14,58 | €14,63 | €14,50 | 4,00M |
| 2026-08-11 | €14,50 | +0,22 % | €14,47 | €14,55 | €14,40 | 5,62M |
| 2026-08-10 | €14,46 | -0,81 % | €14,55 | €14,61 | €14,41 | 6,08M |
| 2026-08-07 | €14,58 | -0,95 % | €14,70 | €14,74 | €14,43 | 8,28M |
| 2026-08-06 | €14,72 | -0,76 % | €14,84 | €15,10 | €14,52 | 14,94M |
| 2026-08-05 | €14,83 | +0,04 % | €14,90 | €14,99 | €14,79 | 7,31M |
| 2026-08-04 | €14,83 | +2,14 % | €14,60 | €14,89 | €14,58 | 10,03M |
| 2026-08-03 | €14,52 | +3,18 % | €14,20 | €14,54 | €14,17 | 9,73M |
| 2026-07-31 | €14,07 | +0,82 % | €14,00 | €14,21 | €13,97 | 10,33M |
| 2026-07-30 | €13,96 | +2,26 % | €13,64 | €13,97 | €13,56 | 7,64M |
| 2026-07-29 | €13,65 | -1,24 % | €13,81 | €13,93 | €13,60 | 6,84M |
| 2026-07-28 | €13,82 | -0,90 % | €13,95 | €14,01 | €13,72 | 7,85M |
| 2026-07-27 | €13,95 | +0,26 % | €13,99 | €14,10 | €13,89 | 8,69M |
| 2026-07-24 | €13,91 | +2,75 % | €13,58 | €13,91 | €13,51 | 6,31M |
| 2026-07-23 | €13,54 | -1,97 % | €13,80 | €13,80 | €13,47 | 6,52M |
| 2026-07-22 | €13,81 | +0,92 % | €13,65 | €13,86 | €13,59 | 9,19M |
| 2026-07-21 | €13,68 | +0,32 % | €13,69 | €13,73 | €13,57 | 7,58M |
| 2026-07-20 | €13,64 | -0,44 % | €13,68 | €13,79 | €13,60 | 7,12M |
| 2026-07-17 | €13,70 | -0,68 % | €13,65 | €13,70 | €13,44 | 8,27M |
| 2026-07-16 | €13,79 | -0,07 % | €13,86 | €13,86 | €13,69 | 5,20M |
| 2026-07-15 | €13,80 | -0,69 % | €13,91 | €13,94 | €13,79 | 6,26M |
| 2026-07-14 | €13,90 | -1,03 % | €13,90 | €14,00 | €13,73 | 8,90M |
| 2026-07-13 | €14,04 | +0,47 % | €13,97 | €14,14 | €13,94 | 5,73M |
| 2026-07-10 | €13,98 | +0,09 % | €13,99 | €14,08 | €13,95 | 5,25M |
| 2026-07-09 | €13,97 | +0,87 % | €13,98 | €14,05 | €13,92 | 5,78M |
| 2026-07-08 | €13,85 | -0,94 % | €13,87 | €13,89 | €13,56 | 7,17M |
| 2026-07-07 | €13,98 | -0,57 % | €14,04 | €14,11 | €13,97 | 9,21M |
| 2026-07-06 | €14,06 | +0,80 % | €14,00 | €14,10 | €13,95 | 6,58M |
| 2026-07-03 | €13,95 | +1,10 % | €13,86 | €13,99 | €13,83 | 5,71M |
| 2026-07-02 | €13,79 | +0,98 % | €13,66 | €13,92 | €13,66 | 9,00M |
| 2026-07-01 | €13,66 | -0,52 % | €13,70 | €13,70 | €13,50 | 5,44M |
| 2026-06-30 | €13,73 | +3,06 % | €13,33 | €13,73 | €13,30 | 7,67M |
| 2026-06-29 | €13,32 | -1,04 % | €13,52 | €13,52 | €13,18 | 5,92M |
| 2026-06-26 | €13,46 | -0,77 % | €13,50 | €13,51 | €13,30 | 4,91M |
| 2026-06-25 | €13,57 | -0,38 % | €13,62 | €13,69 | €13,46 | 5,67M |
| 2026-06-24 | €13,62 | -1,40 % | €13,79 | €13,80 | €13,52 | 7,41M |
| 2026-06-23 | €13,81 | -0,65 % | €13,81 | €13,93 | €13,70 | 8,03M |
| 2026-06-22 | €13,90 | +0,75 % | €13,88 | €13,98 | €13,79 | 5,84M |
| 2026-06-19 | €13,80 | -0,58 % | €13,93 | €13,97 | €13,78 | 18,76M |
| 2026-06-18 | €13,88 | +0,86 % | €13,89 | €13,92 | €13,67 | 9,75M |
| 2026-06-17 | €13,76 | +0,88 % | €13,63 | €13,91 | €13,62 | 10,17M |
| 2026-06-16 | €13,64 | +1,20 % | €13,51 | €13,70 | €13,51 | 10,02M |
| 2026-06-15 | €13,48 | +3,34 % | €13,27 | €13,51 | €13,22 | 10,89M |
| 2026-06-12 | €13,04 | +2,53 % | €12,90 | €13,10 | €12,89 | 13,55M |
| 2026-06-11 | €12,72 | +0,55 % | €12,71 | €12,82 | €12,60 | 7,84M |
| 2026-06-10 | €12,65 | +0,21 % | €12,66 | €12,74 | €12,45 | 8,53M |
| 2026-06-09 | €12,63 | +2,90 % | €12,35 | €12,85 | €12,34 | 19,12M |
| 2026-06-08 | €12,27 | +5,18 % | €11,59 | €12,34 | €11,53 | 22,72M |
| 2026-06-05 | €11,67 | -0,05 % | €11,70 | €11,75 | €11,62 | 4,72M |
| 2026-06-04 | €11,67 | +1,57 % | €11,49 | €11,69 | €11,47 | 5,11M |
| 2026-06-03 | €11,49 | -2,11 % | €11,68 | €11,70 | €11,49 | 4,66M |
| 2026-06-02 | €11,74 | +0,74 % | €11,71 | €11,75 | €11,59 | 4,72M |
| 2026-06-01 | €11,65 | +0,31 % | €11,62 | €11,82 | €11,56 | 6,29M |
| 2026-05-29 | €11,62 | -0,46 % | €11,77 | €11,79 | €11,62 | 14,83M |