9,115€
-3,19%
Echtzeit-Aktienkurs BFF BANK S.P.A.
Bid:
Ask:
Aktienkurse zur BFF BANK S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 9,26 | 9,39 | 9,06 | 9,11 | -1,91% | - |
| 20.05.2024 | 9,30 | 9,73 | 9,25 | 9,29 | -0,09% | - |
| 17.05.2024 | 9,08 | 9,35 | 8,97 | 9,29 | 2,42% | - |
| 16.05.2024 | 8,86 | 9,11 | 8,85 | 9,07 | 2,43% | - |
| 15.05.2024 | 9,02 | 9,31 | 8,84 | 8,86 | -1,74% | - |
| 14.05.2024 | 9,20 | 9,24 | 8,75 | 9,02 | -2,01% | 15.140,00 |
| 13.05.2024 | 8,18 | 9,20 | 8,06 | 9,20 | 14,97% | - |
| 10.05.2024 | 10,00 | 10,00 | 6,80 | 8,00 | -28,62% | - |
| 09.05.2024 | 12,20 | 12,24 | 11,04 | 11,21 | -8,30% | - |
| 08.05.2024 | 12,27 | 12,28 | 12,11 | 12,23 | -0,33% | - |
| 07.05.2024 | 12,23 | 12,30 | 12,14 | 12,27 | 0,08% | - |
| 06.05.2024 | 11,92 | 12,26 | 11,85 | 12,26 | 2,77% | - |
| 03.05.2024 | 12,01 | 12,09 | 11,79 | 11,93 | -0,67% | - |
| 02.05.2024 | 12,00 | 12,18 | 11,96 | 12,01 | 0,08% | - |
| 30.04.2024 | 12,06 | 12,11 | 11,97 | 12,00 | -0,58% | - |
| 29.04.2024 | 12,16 | 12,25 | 11,96 | 12,07 | -0,49% | - |
| 26.04.2024 | 11,73 | 12,15 | 11,58 | 12,13 | 4,03% | - |
| 25.04.2024 | 11,60 | 11,70 | 11,50 | 11,66 | 0,09% | - |
| 24.04.2024 | 11,94 | 11,94 | 11,56 | 11,65 | -2,02% | - |
| 23.04.2024 | 11,76 | 12,00 | 11,76 | 11,89 | 1,06% | - |
| 22.04.2024 | 11,92 | 11,95 | 11,71 | 11,76 | -4,20% | - |
| 19.04.2024 | 12,18 | 12,39 | 12,09 | 12,28 | 0,08% | - |
| 18.04.2024 | 12,25 | 12,36 | 12,09 | 12,27 | 0,74% | - |
| 17.04.2024 | 12,11 | 12,34 | 12,07 | 12,18 | 0,08% | - |
| 16.04.2024 | 12,10 | 12,21 | 11,97 | 12,17 | 0,16% | - |
| 15.04.2024 | 12,25 | 12,47 | 12,14 | 12,15 | -1,78% | - |
| 12.04.2024 | 12,57 | 12,60 | 12,25 | 12,37 | -1,43% | - |
| 11.04.2024 | 12,56 | 12,62 | 12,44 | 12,55 | 0,04% | - |
| 10.04.2024 | 12,56 | 12,65 | 12,47 | 12,54 | 0,16% | - |
| 09.04.2024 | 12,82 | 12,96 | 12,44 | 12,52 | -2,57% | - |
| 08.04.2024 | 12,75 | 12,94 | 12,62 | 12,85 | 0,86% | - |
| 05.04.2024 | 12,47 | 12,77 | 12,36 | 12,74 | 2,45% | - |
| 04.04.2024 | 12,39 | 12,61 | 12,33 | 12,44 | 0,36% | - |
| 03.04.2024 | 12,29 | 12,42 | 12,27 | 12,39 | 0,36% | - |
| 02.04.2024 | 12,35 | 12,46 | 12,26 | 12,35 | -0,56% | - |
| 28.03.2024 | 12,32 | 12,43 | 12,27 | 12,42 | 0,69% | - |
| 27.03.2024 | 12,43 | 12,44 | 12,27 | 12,33 | -0,68% | - |
| 26.03.2024 | 12,37 | 12,50 | 12,24 | 12,42 | 0,65% | - |
| 25.03.2024 | 12,29 | 12,48 | 12,25 | 12,34 | 0,37% | - |
| 22.03.2024 | 12,11 | 12,37 | 12,08 | 12,29 | 1,28% | - |
| 21.03.2024 | 12,16 | 12,21 | 11,94 | 12,14 | 0,04% | - |
| 20.03.2024 | 11,85 | 12,13 | 11,82 | 12,13 | 2,23% | - |
| 19.03.2024 | 11,61 | 11,95 | 11,58 | 11,87 | 2,20% | - |
| 18.03.2024 | 11,57 | 11,75 | 11,48 | 11,61 | 0,39% | - |
| 15.03.2024 | 11,47 | 11,57 | 11,44 | 11,57 | 0,83% | - |
| 14.03.2024 | 11,55 | 11,68 | 11,43 | 11,47 | -0,61% | - |
| 13.03.2024 | 11,38 | 11,65 | 11,23 | 11,54 | 1,41% | - |
| 12.03.2024 | 11,27 | 11,41 | 11,14 | 11,38 | 1,29% | - |
| 11.03.2024 | 11,15 | 11,25 | 11,07 | 11,24 | 0,58% | - |
| 08.03.2024 | 11,35 | 11,37 | 11,17 | 11,17 | -1,59% | - |
| 07.03.2024 | 11,31 | 11,44 | 11,25 | 11,35 | 0,09% | - |
| 06.03.2024 | 10,75 | 11,45 | 10,65 | 11,34 | 5,78% | - |
| 05.03.2024 | 10,77 | 10,86 | 10,65 | 10,72 | -0,83% | - |
| 04.03.2024 | 10,90 | 10,91 | 10,74 | 10,81 | -0,92% | - |
| 01.03.2024 | 10,85 | 10,97 | 10,78 | 10,91 | 0,74% | - |
| 29.02.2024 | 10,85 | 10,91 | 10,76 | 10,83 | 0,00% | - |
| 28.02.2024 | 10,95 | 10,97 | 10,80 | 10,83 | -1,19% | - |
| 27.02.2024 | 10,93 | 10,97 | 10,54 | 10,96 | 0,09% | - |
| 26.02.2024 | 10,85 | 10,97 | 10,84 | 10,95 | 0,37% | - |
| 23.02.2024 | 10,89 | 10,93 | 10,77 | 10,91 | 0,09% | - |
| 22.02.2024 | 10,95 | 11,00 | 10,78 | 10,90 | 0,05% | - |
| 21.02.2024 | 10,70 | 10,90 | 10,65 | 10,90 | 1,92% | - |
| 20.02.2024 | 10,65 | 10,78 | 10,51 | 10,69 | 0,42% | - |
| 19.02.2024 | 10,70 | 10,77 | 10,63 | 10,65 | -0,28% | - |
| 16.02.2024 | 10,70 | 10,77 | 10,60 | 10,68 | 0,05% | - |
| 15.02.2024 | 10,74 | 10,75 | 10,59 | 10,67 | -0,42% | - |
| 14.02.2024 | 10,78 | 10,78 | 10,59 | 10,72 | -0,23% | - |
| 13.02.2024 | 10,78 | 10,91 | 10,68 | 10,74 | -0,51% | - |
| 12.02.2024 | 10,84 | 10,90 | 10,70 | 10,80 | -0,42% | - |
| 09.02.2024 | 10,56 | 10,94 | 10,53 | 10,84 | 2,65% | - |
| 08.02.2024 | 10,32 | 10,62 | 10,22 | 10,56 | 2,47% | - |
| 07.02.2024 | 10,30 | 10,35 | 10,21 | 10,31 | -0,10% | - |
| 06.02.2024 | 10,40 | 10,44 | 10,14 | 10,32 | -0,77% | - |
| 05.02.2024 | 10,25 | 10,42 | 10,07 | 10,40 | 1,37% | - |
| 02.02.2024 | 10,20 | 10,30 | 10,10 | 10,26 | 0,59% | - |
| 01.02.2024 | 9,96 | 10,24 | 9,94 | 10,20 | 2,02% | - |
| 31.01.2024 | 9,93 | 10,18 | 9,90 | 9,99 | 0,40% | - |
| 30.01.2024 | 9,95 | 10,01 | 9,87 | 9,95 | 0,00% | - |
| 29.01.2024 | 10,06 | 10,12 | 9,86 | 9,95 | -1,11% | - |
| 26.01.2024 | 9,94 | 10,14 | 9,94 | 10,07 | -0,20% | - |
| 25.01.2024 | 10,02 | 10,16 | 10,00 | 10,09 | 0,72% | - |
| 24.01.2024 | 10,26 | 10,31 | 10,00 | 10,01 | -1,93% | - |
| 23.01.2024 | 10,14 | 10,22 | 10,09 | 10,21 | 1,04% | - |
| 22.01.2024 | 10,26 | 10,29 | 10,10 | 10,11 | -1,32% | - |
| 19.01.2024 | 10,12 | 10,25 | 10,09 | 10,24 | 1,24% | - |
| 18.01.2024 | 10,36 | 10,37 | 10,05 | 10,12 | -2,03% | - |
| 17.01.2024 | 10,19 | 10,34 | 10,13 | 10,33 | 0,58% | - |
| 16.01.2024 | 10,20 | 10,30 | 10,04 | 10,27 | 0,29% | - |
| 15.01.2024 | 10,23 | 10,27 | 10,12 | 10,24 | -0,39% | - |
| 12.01.2024 | 10,23 | 10,28 | 9,77 | 10,28 | 0,69% | - |
| 11.01.2024 | 10,22 | 10,23 | 10,08 | 10,21 | 0,39% | - |
| 10.01.2024 | 10,19 | 10,23 | 10,07 | 10,17 | -0,59% | - |
| 09.01.2024 | 10,27 | 10,32 | 10,11 | 10,23 | -0,54% | - |
| 08.01.2024 | 10,10 | 10,29 | 9,99 | 10,28 | 1,53% | - |
| 05.01.2024 | 10,01 | 10,14 | 9,95 | 10,13 | 1,00% | - |
| 04.01.2024 | 10,09 | 10,16 | 10,03 | 10,03 | -0,50% | - |
| 03.01.2024 | 10,29 | 10,31 | 10,06 | 10,08 | -2,14% | - |
| 02.01.2024 | 10,34 | 10,44 | 10,14 | 10,30 | -0,53% | - |
| 29.12.2023 | 10,42 | 10,44 | 10,35 | 10,35 | -0,53% | - |
| 28.12.2023 | 10,48 | 10,48 | 10,34 | 10,41 | -0,53% | - |