Deutsche Märkte geschlossen

BPER Banca SpA (BPE.MI)

Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,3800+0,0400 (+0,92%)
Börsenschluss: 05:36PM CET
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20244,37304,38904,33604,38004,380012.270.423
27. März 20244,44004,47704,34004,34004,340016.859.158
26. März 20244,34304,48604,33104,44404,444016.716.958
25. März 20244,23504,33204,20204,32204,322015.785.411
22. März 20244,21504,25004,18804,23104,23108.216.335
21. März 20244,30104,30504,17004,22604,226015.985.960
20. März 20244,21704,27104,18304,25504,255015.113.564
19. März 20244,12004,23904,10604,21404,214018.158.660
18. März 20244,02004,10603,99704,09904,099015.572.242
15. März 20243,97004,06603,96304,01904,019024.149.157
14. März 20243,99004,00503,95103,96403,964010.605.450
13. März 20244,00004,05903,97503,97503,975016.531.442
12. März 20243,88304,02003,87503,99903,999027.314.901
11. März 20243,77003,88103,69603,88103,881021.224.552
08. März 20243,80003,81803,76303,80003,80009.226.725
07. März 20243,84503,87303,71703,78803,788021.256.601
06. März 20243,84303,85903,80603,83603,836012.552.610
05. März 20243,80003,84303,78803,82803,828012.257.114
04. März 20243,78603,81103,70403,80303,803013.008.041
01. März 20243,73903,80903,73303,75503,755017.041.016
29. Feb. 20243,70003,73703,69003,70603,70609.759.291
28. Feb. 20243,74803,79103,70103,70903,709011.022.826
27. Feb. 20243,82503,85803,73203,75003,750027.274.022
26. Feb. 20243,70003,84803,69503,80103,801022.180.197
23. Feb. 20243,61503,69703,61203,68803,688020.018.831
22. Feb. 20243,59303,65703,57903,61003,610019.073.690
21. Feb. 20243,47603,58503,45003,56903,569021.627.945
20. Feb. 20243,49503,52103,43203,43403,434011.553.681
19. Feb. 20243,52603,56003,48703,51603,51608.934.042
16. Feb. 20243,51403,54303,47503,52403,524014.093.889
15. Feb. 20243,55603,56203,42503,47603,476021.475.819
14. Feb. 20243,56603,59703,52703,53003,530011.395.509
13. Feb. 20243,54003,61703,53103,57003,570035.654.267
12. Feb. 20243,53803,56503,47603,55303,553023.917.584
09. Feb. 20243,52603,55503,48503,51403,514019.512.594
08. Feb. 20243,55003,55903,40203,53003,530038.641.372
07. Feb. 20243,54603,54903,43203,53803,538022.529.146
06. Feb. 20243,49203,59303,45803,50203,502023.797.372
05. Feb. 20243,43403,53803,42803,47603,476023.145.368
02. Feb. 20243,36603,39303,27803,39303,393016.737.186
01. Feb. 20243,33903,38803,31403,32803,328018.444.094
31. Jan. 20243,33603,41903,32903,35503,355021.418.596
30. Jan. 20243,22803,32003,22603,32003,320011.320.305
29. Jan. 20243,24003,27603,21903,22903,22907.293.875
26. Jan. 20243,25503,26903,18603,24403,244013.574.867
25. Jan. 20243,33703,34403,25503,26603,266012.063.172
24. Jan. 20243,32003,36203,30103,34903,349013.886.972
23. Jan. 20243,31003,32503,26903,29003,29009.774.105
22. Jan. 20243,36203,38403,30203,30203,302010.857.461
19. Jan. 20243,33003,37503,30703,32403,324014.788.073
18. Jan. 20243,21003,33003,19203,30403,304033.636.777
17. Jan. 20243,14003,22103,12803,19103,191015.467.858
16. Jan. 20243,16003,19503,11403,16003,160012.680.647
15. Jan. 20243,16703,21403,16603,17503,175013.412.717
12. Jan. 20243,12103,27003,12103,18403,184023.450.025
11. Jan. 20243,18703,19103,10503,10603,106015.051.077
10. Jan. 20243,14003,17403,12303,16703,167012.202.398
09. Jan. 20243,27903,27903,11203,15303,153026.330.440
08. Jan. 20243,27803,31903,26303,27903,279012.356.141
05. Jan. 20243,19003,28403,18003,27803,278024.398.468
04. Jan. 20243,14003,21503,12403,21503,215018.043.645
03. Jan. 20243,14003,15903,09803,11703,117014.178.476
02. Jan. 20243,04703,13703,04003,13503,135021.706.142
29. Dez. 20233,03303,04303,01503,02603,02608.274.406
28. Dez. 20233,05203,05403,01003,02503,025011.267.541
27. Dez. 20233,05503,05603,01503,04903,049011.290.837
22. Dez. 20233,01803,04502,99103,04503,045011.334.184
21. Dez. 20233,01103,04303,00303,02103,021010.040.782
20. Dez. 20233,08003,08703,00103,02903,029022.263.400
19. Dez. 20233,05303,07803,02403,06603,066015.178.428
18. Dez. 20233,06403,09603,03503,06703,067011.250.979
15. Dez. 20233,13003,13803,03303,06103,061027.704.646
14. Dez. 20233,35503,35503,06803,13003,130054.566.695
13. Dez. 20233,33903,37503,30903,32603,326011.535.331
12. Dez. 20233,39103,42003,32403,33903,339011.005.355
11. Dez. 20233,34903,38803,33903,38103,38107.206.679
08. Dez. 20233,37403,37503,28303,35003,35007.824.925
07. Dez. 20233,43203,44903,31703,35403,354014.210.717
06. Dez. 20233,43403,45803,40203,44803,448011.747.740
05. Dez. 20233,44603,44703,38503,42203,42209.755.674
04. Dez. 20233,46003,47603,42803,44003,44008.857.708
01. Dez. 20233,46003,48203,44703,46403,464010.216.921
30. Nov. 20233,48603,49303,41603,43003,430012.280.519
29. Nov. 20233,32403,46703,31103,45803,458012.305.138
28. Nov. 20233,39103,41703,34003,35003,35007.823.194
27. Nov. 20233,43003,45103,39003,39003,39006.890.284
24. Nov. 20233,41003,43903,40403,41703,41705.134.110
23. Nov. 20233,38803,42303,35203,41603,41607.892.047
22. Nov. 20233,44003,45903,37303,37303,373010.359.786
21. Nov. 20233,51903,55303,40303,40403,404019.879.887
20. Nov. 20233,55003,58203,51603,54103,541011.213.610
17. Nov. 20233,49303,53403,46803,48403,484017.512.655
16. Nov. 20233,58003,59603,46303,46303,463020.656.550
15. Nov. 20233,50503,60003,46103,56203,562051.050.783
14. Nov. 20233,55003,65903,50603,50703,507033.870.631
13. Nov. 20233,34003,52903,31903,52903,529030.303.223
10. Nov. 20233,26603,33903,25403,29403,294022.074.304
09. Nov. 20233,17503,28203,13903,28203,282040.611.528
08. Nov. 20233,15003,16803,03503,13503,135030.704.923
07. Nov. 20233,17103,21803,15203,16803,168014.809.792
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...