Deutsche Märkte geschlossen

Banco BPM S.p.A. (BAMI.MI)

Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,7870-0,1290 (-4,42%)
Börsenschluss: 05:36PM CEST
Zeitraum:
25. Sept. 2021 - 25. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 20222,91202,91602,76702,78702,787015.499.809
22. Sept. 20222,81302,98902,81002,91602,916019.650.243
21. Sept. 20222,78402,87702,75402,85902,859013.423.718
20. Sept. 20222,87402,92302,80202,81702,817016.736.040
19. Sept. 20222,88202,90202,79402,85902,859010.121.023
16. Sept. 20222,82402,90402,79502,89002,890016.746.853
15. Sept. 20222,82102,91502,80802,85902,859016.332.233
14. Sept. 20222,71002,83802,70002,80702,807014.102.634
13. Sept. 20222,77602,80302,70802,72102,721012.567.215
12. Sept. 20222,72002,81202,71502,77002,770017.420.537
09. Sept. 20222,62602,70802,60902,69002,690016.010.815
08. Sept. 20222,49902,62202,49502,60702,607016.009.074
07. Sept. 20222,46102,48902,44102,47902,47906.503.869
06. Sept. 20222,48202,52502,45902,48902,48906.529.533
05. Sept. 20222,50002,51502,45002,48102,481014.851.181
02. Sept. 20222,45802,57002,45202,57002,570015.024.106
01. Sept. 20222,45702,46802,42402,44302,44304.356.441
31. Aug. 20222,48602,52202,47202,48302,48307.192.769
30. Aug. 20222,45102,54502,45002,47802,478015.842.080
29. Aug. 20222,35002,45202,34102,43602,436012.586.422
26. Aug. 20222,43002,46402,36202,36202,36208.408.719
25. Aug. 20222,51302,51902,41102,42902,429011.534.935
24. Aug. 20222,47502,49302,45602,49102,49105.884.052
23. Aug. 20222,44602,51402,43602,48402,48405.316.826
22. Aug. 20222,52002,53402,43202,45102,45109.201.822
19. Aug. 20222,60802,60802,52102,53602,536015.194.202
18. Aug. 20222,62502,65802,58802,62902,62909.706.297
17. Aug. 20222,70402,72002,63502,64002,64008.857.424
16. Aug. 20222,72002,75202,67602,69602,69608.402.030
12. Aug. 20222,60402,72202,60402,70502,705016.541.221
11. Aug. 20222,56602,60002,56202,60002,60006.162.130
10. Aug. 20222,56502,58602,54202,55402,554012.310.998
09. Aug. 20222,59002,62802,57402,57402,57407.863.971
08. Aug. 20222,64602,68202,58602,59602,596010.857.549
05. Aug. 20222,60402,66502,56402,65602,656013.976.221
04. Aug. 20222,73402,76002,59502,61202,612026.148.425
03. Aug. 20222,60002,70002,55902,70002,700019.398.927
02. Aug. 20222,50202,59002,50202,57102,571011.465.684
01. Aug. 20222,51502,58302,49902,50702,507010.800.628
29. Juli 20222,46002,53902,45102,51802,518010.969.020
28. Juli 20222,43002,47002,40102,43202,43209.423.210
27. Juli 20222,38702,42902,33902,40902,409012.716.890
26. Juli 20222,41702,48302,34502,34502,34509.093.885
25. Juli 20222,33002,44002,32402,42002,420021.728.356
22. Juli 20222,34802,37202,32102,34602,346014.651.269
21. Juli 20222,35002,43602,25302,35402,354041.171.697
20. Juli 20222,52802,58102,42502,45302,453019.112.667
19. Juli 20222,36702,51902,36702,51202,512015.684.564
18. Juli 20222,33002,40902,33002,38902,389013.145.438
15. Juli 20222,23302,34702,21002,31602,316015.701.961
14. Juli 20222,34002,34102,24602,26802,268017.162.821
13. Juli 20222,40802,43802,35802,39502,395011.123.493
12. Juli 20222,47002,48702,35102,43902,439017.248.706
11. Juli 20222,53802,56302,47402,50102,501015.480.745
08. Juli 20222,57202,61902,54002,59202,592014.401.734
07. Juli 20222,46902,61202,45402,59002,590016.259.298
06. Juli 20222,51302,52502,40502,44002,440014.868.630
05. Juli 20222,61002,62802,48102,48402,48409.541.207
04. Juli 20222,65602,66902,54302,60302,60308.238.012
01. Juli 20222,69802,75002,62602,65202,65208.952.435
30. Juni 20222,75002,75502,65902,71602,716014.393.689
29. Juni 20222,75102,84702,75102,80202,80209.322.595
28. Juni 20222,79702,85102,78102,79602,79608.731.074
27. Juni 20222,86302,88402,75702,79702,79708.694.982
24. Juni 20222,80002,88502,77702,87302,87308.852.961
23. Juni 20222,85402,88802,77102,78702,787012.550.071
22. Juni 20222,84402,91102,81002,87102,87109.319.576
21. Juni 20222,85502,96802,85202,88902,889012.767.016
20. Juni 20222,71302,84602,69502,83002,83009.595.323
17. Juni 20222,64302,84802,63702,71302,713029.090.579
16. Juni 20222,70602,70602,60402,64502,645011.504.411
15. Juni 20222,81002,81002,67002,71602,716022.111.778
14. Juni 20222,63602,65502,52002,62602,626014.862.465
13. Juni 20222,67102,67402,53802,59502,595019.331.344
10. Juni 20223,07703,08302,72602,72902,729032.048.006
09. Juni 20223,12903,20203,07003,10303,10309.661.307
08. Juni 20223,13603,16403,10603,15003,15006.693.512
07. Juni 20223,16603,18203,13103,17303,17304.851.707
06. Juni 20223,18703,21203,17103,20203,20204.230.815
03. Juni 20223,23503,24903,14403,15003,15005.935.723
02. Juni 20223,22803,25903,20303,23003,23007.467.506
01. Juni 20223,26003,28603,21103,21603,21609.654.982
31. Mai 20223,22003,27503,22003,24603,246010.107.093
30. Mai 20223,25003,26803,21403,24003,24007.949.382
27. Mai 20223,22803,27203,19003,20203,202010.614.477
26. Mai 20223,20003,24603,18003,22803,228010.192.581
25. Mai 20223,20603,23903,15403,20503,205012.066.228
24. Mai 20223,07203,24803,06003,14403,144017.687.686
23. Mai 20223,00903,10803,00903,10803,108014.468.992
20. Mai 20223,03703,05502,97802,98002,98009.694.148
19. Mai 20222,92503,02002,89603,02003,02009.334.416
18. Mai 20222,97303,02802,94602,95602,956010.946.670
17. Mai 20222,91603,00302,91302,98002,980012.488.211
16. Mai 20222,90902,91802,85902,89202,892010.393.586
13. Mai 20222,96302,97402,89602,91502,91508.115.536
12. Mai 20222,85102,95702,85102,93802,938011.439.440
11. Mai 20222,85402,91702,81002,91602,916011.477.026
10. Mai 20222,83502,91802,81502,81802,818013.393.346
09. Mai 20222,85702,89602,79002,79002,790011.872.113
06. Mai 20222,92002,97902,86402,88602,886015.341.758
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...