11,995€
0,38%
Echtzeit-Aktienkurs BFF BANK S.P.A.
Bid:
Ask:
Aktienkurse zur BFF BANK S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 12,01 | 12,01 | 11,95 | 11,95 | 0,00% | - |
| 29.04.2024 | 12,12 | 12,12 | 11,95 | 11,95 | -0,08% | - |
| 26.04.2024 | 11,64 | 11,96 | 11,64 | 11,96 | 3,64% | - |
| 25.04.2024 | 11,56 | 11,61 | 11,54 | 11,54 | 0,26% | 474,00 |
| 24.04.2024 | 11,88 | 11,88 | 11,50 | 11,51 | -2,87% | - |
| 23.04.2024 | 11,71 | 11,85 | 11,71 | 11,85 | 0,94% | - |
| 22.04.2024 | 11,82 | 11,82 | 11,69 | 11,74 | -4,32% | 261,00 |
| 19.04.2024 | 12,13 | 12,27 | 12,10 | 12,27 | 0,16% | - |
| 18.04.2024 | 12,20 | 12,25 | 12,03 | 12,25 | 1,58% | - |
| 17.04.2024 | 12,05 | 12,19 | 12,05 | 12,06 | -0,41% | - |
| 16.04.2024 | 12,03 | 12,11 | 11,97 | 12,11 | -0,82% | - |
| 15.04.2024 | 12,20 | 12,34 | 12,19 | 12,21 | 0,00% | 450,00 |
| 12.04.2024 | 12,52 | 12,52 | 12,19 | 12,21 | -2,24% | - |
| 11.04.2024 | 12,50 | 12,50 | 12,43 | 12,49 | -0,16% | - |
| 10.04.2024 | 12,49 | 12,64 | 12,44 | 12,51 | 0,56% | 472,00 |
| 09.04.2024 | 12,77 | 12,90 | 12,44 | 12,44 | -3,19% | 2.000,00 |
| 08.04.2024 | 12,68 | 12,86 | 12,63 | 12,85 | 1,82% | 1.250,00 |
| 05.04.2024 | 12,39 | 12,62 | 12,39 | 12,62 | 1,12% | 363,00 |
| 04.04.2024 | 12,33 | 12,51 | 12,33 | 12,48 | 0,97% | - |
| 03.04.2024 | 12,26 | 12,37 | 12,23 | 12,36 | 0,73% | 500,00 |
| 02.04.2024 | 12,35 | 12,36 | 12,27 | 12,27 | -0,57% | - |
| 28.03.2024 | 12,26 | 12,34 | 12,25 | 12,34 | 0,65% | - |
| 27.03.2024 | 12,37 | 12,37 | 12,26 | 12,26 | -0,89% | - |
| 26.03.2024 | 12,31 | 12,39 | 12,22 | 12,37 | 0,00% | - |
| 25.03.2024 | 12,25 | 12,41 | 12,24 | 12,37 | 0,81% | 1.480,00 |
| 22.03.2024 | 12,04 | 12,27 | 12,04 | 12,27 | 0,99% | 22.802,00 |
| 21.03.2024 | 12,11 | 12,16 | 12,05 | 12,15 | 1,59% | 1.000,00 |
| 20.03.2024 | 11,80 | 11,96 | 11,76 | 11,96 | 1,01% | 250,00 |
| 19.03.2024 | 11,56 | 11,84 | 11,56 | 11,84 | 2,07% | 2.250,00 |
| 18.03.2024 | 11,52 | 11,70 | 11,51 | 11,60 | 1,05% | 3.208,00 |
| 15.03.2024 | 11,42 | 11,48 | 11,42 | 11,48 | 0,35% | - |
| 14.03.2024 | 11,48 | 11,58 | 11,44 | 11,44 | -0,69% | - |
| 13.03.2024 | 11,34 | 11,58 | 11,34 | 11,52 | 2,13% | 18.280,00 |
| 12.03.2024 | 11,18 | 11,28 | 11,17 | 11,28 | 0,71% | 1.374,00 |
| 11.03.2024 | 11,11 | 11,20 | 11,08 | 11,20 | 0,18% | 302,00 |
| 08.03.2024 | 11,29 | 11,30 | 11,18 | 11,18 | -0,89% | - |
| 07.03.2024 | 11,24 | 11,33 | 11,24 | 11,28 | 0,00% | - |
| 06.03.2024 | 10,71 | 11,38 | 10,71 | 11,28 | 6,02% | 3.112,00 |
| 05.03.2024 | 10,72 | 10,76 | 10,63 | 10,64 | -1,12% | - |
| 04.03.2024 | 10,85 | 10,85 | 10,72 | 10,76 | -0,92% | - |
| 01.03.2024 | 10,81 | 10,87 | 10,80 | 10,86 | 0,84% | - |
| 29.02.2024 | 10,80 | 10,81 | 10,77 | 10,77 | -0,19% | - |
| 28.02.2024 | 10,91 | 10,91 | 10,79 | 10,79 | -0,92% | - |
| 27.02.2024 | 10,89 | 10,89 | 10,84 | 10,89 | 0,28% | 23,00 |
| 26.02.2024 | 10,84 | 10,86 | 10,80 | 10,86 | 0,09% | - |
| 23.02.2024 | 10,84 | 10,85 | 10,81 | 10,85 | 0,84% | - |
| 22.02.2024 | 10,94 | 10,94 | 10,76 | 10,76 | -0,46% | - |
| 21.02.2024 | 10,66 | 10,81 | 10,66 | 10,81 | 1,03% | 300,00 |
| 20.02.2024 | 10,63 | 10,70 | 10,61 | 10,70 | 0,09% | - |
| 19.02.2024 | 10,69 | 10,70 | 10,69 | 10,69 | 0,28% | 2.200,00 |
| 16.02.2024 | 10,65 | 10,67 | 10,55 | 10,66 | 0,57% | - |
| 15.02.2024 | 10,69 | 10,69 | 10,59 | 10,60 | 0,19% | 150,00 |
| 14.02.2024 | 10,72 | 10,72 | 10,57 | 10,58 | -2,49% | - |
| 13.02.2024 | 10,73 | 10,85 | 10,70 | 10,85 | 1,40% | 1.377,00 |
| 12.02.2024 | 10,80 | 10,80 | 10,67 | 10,70 | -0,56% | 730,00 |
| 09.02.2024 | 10,52 | 10,78 | 10,52 | 10,76 | 2,18% | - |
| 08.02.2024 | 10,21 | 10,53 | 10,19 | 10,53 | 2,83% | 280,00 |
| 07.02.2024 | 10,27 | 10,27 | 10,23 | 10,24 | 0,29% | - |
| 06.02.2024 | 10,38 | 10,38 | 10,10 | 10,21 | -0,58% | - |
| 05.02.2024 | 10,24 | 10,30 | 10,16 | 10,27 | 0,20% | 1.589,00 |
| 02.02.2024 | 10,18 | 10,25 | 10,10 | 10,25 | 1,89% | 3.470,00 |
| 01.02.2024 | 9,92 | 10,10 | 9,91 | 10,06 | 0,80% | - |
| 31.01.2024 | 9,90 | 10,01 | 9,90 | 9,98 | 0,60% | - |
| 30.01.2024 | 9,90 | 9,92 | 9,85 | 9,92 | 0,61% | - |
| 29.01.2024 | 10,02 | 10,05 | 9,86 | 9,86 | -2,09% | 1.040,00 |
| 26.01.2024 | 10,02 | 10,07 | 10,02 | 10,07 | 0,00% | 1.080,00 |
| 25.01.2024 | 9,98 | 10,08 | 9,98 | 10,07 | 0,00% | - |
| 24.01.2024 | 10,24 | 10,24 | 10,07 | 10,07 | -0,49% | 200,00 |
| 23.01.2024 | 10,10 | 10,14 | 10,08 | 10,12 | 0,20% | 1.000,00 |
| 22.01.2024 | 10,21 | 10,21 | 10,08 | 10,10 | -0,10% | 11.892,00 |
| 19.01.2024 | 10,07 | 10,11 | 10,07 | 10,11 | 0,70% | - |
| 18.01.2024 | 10,31 | 10,32 | 10,04 | 10,04 | -1,57% | 1.456,00 |
| 17.01.2024 | 10,14 | 10,20 | 10,13 | 10,20 | -0,10% | - |
| 16.01.2024 | 10,09 | 10,21 | 9,99 | 10,21 | 0,99% | - |
| 15.01.2024 | 10,13 | 10,16 | 10,11 | 10,11 | -0,69% | - |
| 12.01.2024 | 10,19 | 10,19 | 10,12 | 10,18 | 0,99% | - |
| 11.01.2024 | 10,17 | 10,17 | 10,08 | 10,08 | -0,10% | - |
| 10.01.2024 | 10,16 | 10,16 | 10,09 | 10,09 | -0,20% | - |
| 09.01.2024 | 10,26 | 10,27 | 10,09 | 10,11 | -0,59% | 600,00 |
| 08.01.2024 | 10,06 | 10,17 | 9,99 | 10,17 | 1,09% | 500,00 |
| 05.01.2024 | 9,97 | 10,06 | 9,97 | 10,06 | -0,10% | 1.500,00 |
| 04.01.2024 | 10,04 | 10,07 | 10,00 | 10,07 | 0,30% | - |
| 03.01.2024 | 10,10 | 10,18 | 10,04 | 10,04 | -1,67% | - |
| 02.01.2024 | 10,23 | 10,33 | 10,21 | 10,21 | -1,35% | - |
| 29.12.2023 | 10,37 | 10,38 | 10,34 | 10,35 | 0,10% | - |
| 28.12.2023 | 10,44 | 10,45 | 10,33 | 10,34 | -0,48% | 600,00 |
| 27.12.2023 | 10,28 | 10,39 | 10,24 | 10,39 | 2,06% | 600,00 |
| 22.12.2023 | 10,22 | 10,26 | 10,18 | 10,18 | -0,59% | 400,00 |
| 21.12.2023 | 10,21 | 10,24 | 10,15 | 10,24 | 0,00% | - |
| 20.12.2023 | 10,22 | 10,25 | 10,18 | 10,24 | 0,00% | - |
| 19.12.2023 | 10,05 | 10,26 | 10,05 | 10,24 | 2,40% | - |
| 18.12.2023 | 9,96 | 10,01 | 9,95 | 10,00 | 0,76% | - |
| 15.12.2023 | 10,10 | 10,15 | 9,93 | 9,93 | -1,34% | - |
| 14.12.2023 | 10,55 | 10,56 | 10,06 | 10,06 | -3,64% | 474,00 |
| 13.12.2023 | 10,42 | 10,45 | 10,42 | 10,44 | 0,00% | - |
| 12.12.2023 | 10,57 | 10,57 | 10,44 | 10,44 | -0,67% | - |
| 11.12.2023 | 10,58 | 10,59 | 10,50 | 10,51 | -0,38% | 312,00 |
| 08.12.2023 | 10,46 | 10,59 | 10,45 | 10,55 | 0,86% | - |
| 07.12.2023 | 10,49 | 10,49 | 10,45 | 10,46 | -0,66% | - |
| 06.12.2023 | 10,37 | 10,53 | 10,36 | 10,53 | 1,64% | - |