9,108€
-1,96%
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 | 9,24 | 9,26 | 9,01 | 9,11 | -1,99% | - |
20.05.2024 | 9,46 | 9,57 | 9,29 | 9,29 | 0,11% | - |
17.05.2024 | 9,04 | 9,28 | 8,98 | 9,28 | 3,63% | - |
16.05.2024 | 8,82 | 8,96 | 8,82 | 8,96 | 1,47% | - |
15.05.2024 | 8,97 | 9,02 | 8,83 | 8,83 | -0,40% | - |
14.05.2024 | 9,15 | 9,15 | 8,83 | 8,86 | -1,12% | 3.335,00 |
13.05.2024 | 8,15 | 8,96 | 8,15 | 8,96 | 11,51% | 257,00 |
10.05.2024 | 7,65 | 8,13 | 7,21 | 8,04 | -32,76% | 4.500,00 |
09.05.2024 | 12,15 | 12,15 | 11,95 | 11,95 | -1,48% | - |
08.05.2024 | 12,21 | 12,21 | 12,11 | 12,13 | -0,49% | - |
07.05.2024 | 12,19 | 12,20 | 12,05 | 12,19 | 0,41% | 19.400,00 |
06.05.2024 | 11,87 | 12,15 | 11,86 | 12,14 | 2,71% | 37.500,00 |
03.05.2024 | 11,95 | 11,99 | 11,82 | 11,82 | -1,09% | - |
02.05.2024 | 11,95 | 12,04 | 11,95 | 11,95 | 0,00% | - |
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 |