22,120€
0,36%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 22,31 | 22,64 | 22,12 | 22,12 | 0,36% | - |
| 06.11.2025 | 22,46 | 22,53 | 22,04 | 22,04 | -0,45% | - |
| 05.11.2025 | 21,86 | 22,14 | 21,86 | 22,14 | 1,00% | - |
| 04.11.2025 | 22,10 | 22,10 | 21,92 | 21,92 | -1,97% | - |
| 03.11.2025 | 22,00 | 22,36 | 22,00 | 22,36 | 1,64% | - |
| 31.10.2025 | 21,92 | 22,18 | 21,92 | 22,00 | -0,54% | - |
| 30.10.2025 | 22,02 | 22,14 | 22,02 | 22,12 | -0,09% | 200,00 |
| 29.10.2025 | 21,96 | 22,16 | 21,96 | 22,14 | 0,36% | - |
| 28.10.2025 | 21,90 | 22,06 | 21,90 | 22,06 | -0,45% | - |
| 27.10.2025 | 21,84 | 22,16 | 21,78 | 22,16 | 2,03% | - |
| 24.10.2025 | 22,04 | 22,04 | 21,72 | 21,72 | -1,72% | - |
| 23.10.2025 | 21,88 | 22,26 | 21,88 | 22,10 | 0,18% | - |
| 22.10.2025 | 21,90 | 22,12 | 21,84 | 22,06 | 0,00% | - |
| 21.10.2025 | 21,86 | 22,16 | 21,86 | 22,06 | 0,64% | - |
| 20.10.2025 | 21,80 | 21,98 | 21,80 | 21,92 | 0,74% | - |
| 17.10.2025 | 21,60 | 21,82 | 21,40 | 21,76 | -0,64% | - |
| 16.10.2025 | 21,90 | 21,98 | 21,86 | 21,90 | -2,75% | - |
| 15.10.2025 | 22,62 | 22,62 | 22,52 | 22,52 | 0,18% | - |
| 14.10.2025 | 22,42 | 22,88 | 22,24 | 22,48 | -0,18% | 25,00 |
| 13.10.2025 | 22,42 | 22,86 | 22,42 | 22,52 | -0,62% | - |
| 10.10.2025 | 22,04 | 22,88 | 22,04 | 22,66 | 1,80% | - |
| 07.10.2025 | 22,40 | 22,40 | 22,26 | 22,26 | -0,80% | - |
| 06.10.2025 | 22,40 | 22,54 | 22,38 | 22,44 | 0,18% | - |
| 03.10.2025 | 22,18 | 22,42 | 22,18 | 22,40 | 1,08% | - |
| 02.10.2025 | 22,38 | 22,38 | 22,16 | 22,16 | -0,98% | - |
| 01.10.2025 | 22,16 | 22,44 | 22,16 | 22,38 | 0,36% | - |
| 30.09.2025 | 22,40 | 22,46 | 22,24 | 22,30 | -1,24% | - |
| 29.09.2025 | 22,54 | 22,70 | 22,54 | 22,58 | -0,09% | - |
| 26.09.2025 | 22,46 | 22,60 | 22,46 | 22,60 | -1,31% | - |
| 25.09.2025 | 22,76 | 22,90 | 22,76 | 22,90 | 0,70% | - |
| 24.09.2025 | 22,74 | 22,74 | 22,74 | 22,74 | -0,87% | - |
| 23.09.2025 | 22,84 | 22,94 | 22,84 | 22,94 | 0,35% | - |
| 22.09.2025 | 22,86 | 22,86 | 22,86 | 22,86 | 0,70% | - |
| 19.09.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,61% | - |
| 18.09.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -2,23% | - |
| 17.09.2025 | 23,20 | 23,36 | 23,20 | 23,36 | 0,78% | - |
| 16.09.2025 | 23,34 | 23,34 | 23,18 | 23,18 | -0,69% | - |
| 15.09.2025 | 23,14 | 23,34 | 23,14 | 23,34 | 1,39% | - |
| 12.09.2025 | 23,02 | 23,02 | 23,02 | 23,02 | 0,35% | - |
| 11.09.2025 | 22,94 | 22,94 | 22,94 | 22,94 | -0,26% | - |
| 10.09.2025 | 23,02 | 23,08 | 23,00 | 23,00 | 1,50% | - |
| 09.09.2025 | 22,66 | 22,66 | 22,66 | 22,66 | 1,52% | - |
| 08.09.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 0,00% | - |
| 05.09.2025 | 22,56 | 22,56 | 22,32 | 22,32 | -0,80% | - |
| 04.09.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 03.09.2025 | 22,60 | 22,60 | 22,50 | 22,50 | -0,44% | - |
| 02.09.2025 | 22,86 | 22,86 | 22,60 | 22,60 | -1,22% | - |
| 01.09.2025 | 22,60 | 22,88 | 22,60 | 22,88 | 0,70% | - |
| 29.08.2025 | 22,76 | 22,76 | 22,72 | 22,72 | -0,35% | - |
| 28.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,64% | - |
| 27.08.2025 | 23,22 | 23,22 | 23,18 | 23,18 | 0,61% | - |
| 25.08.2025 | 23,04 | 23,04 | 23,04 | 23,04 | -0,09% | - |
| 22.08.2025 | 22,96 | 23,26 | 22,96 | 23,06 | 0,00% | - |
| 21.08.2025 | 22,72 | 23,06 | 22,72 | 23,06 | 1,32% | - |
| 20.08.2025 | 22,74 | 22,76 | 22,74 | 22,76 | -0,09% | - |
| 19.08.2025 | 23,04 | 23,10 | 22,78 | 22,78 | -1,04% | - |
| 18.08.2025 | 22,70 | 23,10 | 22,70 | 23,02 | 1,05% | - |
| 17.08.2025 | 22,90 | 22,90 | 22,78 | 22,78 | -0,61% | - |
| 14.08.2025 | 22,52 | 22,92 | 22,52 | 22,92 | 1,33% | - |
| 13.08.2025 | 22,46 | 22,64 | 22,46 | 22,62 | 0,53% | - |
| 12.08.2025 | 21,86 | 22,50 | 21,86 | 22,50 | 3,02% | - |
| 08.08.2025 | 21,76 | 21,88 | 21,76 | 21,84 | -0,09% | - |
| 07.08.2025 | 21,50 | 21,86 | 21,50 | 21,86 | 2,05% | - |
| 06.08.2025 | 21,12 | 21,42 | 21,12 | 21,42 | 1,90% | - |
| 05.08.2025 | 21,50 | 21,84 | 21,02 | 21,02 | -1,96% | - |
| 04.08.2025 | 23,42 | 23,42 | 21,44 | 21,44 | -10,52% | - |
| 01.08.2025 | 23,86 | 23,96 | 23,86 | 23,96 | -0,25% | - |
| 31.07.2025 | 23,70 | 24,02 | 23,70 | 24,02 | 0,50% | - |
| 30.07.2025 | 23,76 | 23,90 | 23,76 | 23,90 | 0,00% | - |
| 29.07.2025 | 23,66 | 23,90 | 23,66 | 23,90 | 0,34% | - |
| 28.07.2025 | 23,78 | 23,88 | 23,78 | 23,82 | 0,93% | - |
| 25.07.2025 | 23,42 | 23,64 | 23,40 | 23,60 | 0,08% | - |
| 24.07.2025 | 23,86 | 23,88 | 23,58 | 23,58 | -1,09% | - |
| 23.07.2025 | 23,84 | 23,92 | 23,68 | 23,84 | 0,85% | - |
| 22.07.2025 | 23,40 | 23,72 | 23,40 | 23,64 | 0,85% | - |
| 21.07.2025 | 23,54 | 23,72 | 23,44 | 23,44 | -1,26% | - |
| 18.07.2025 | 23,64 | 23,74 | 23,64 | 23,74 | 0,08% | - |
| 17.07.2025 | 23,58 | 23,72 | 23,58 | 23,72 | 0,51% | - |
| 16.07.2025 | 23,52 | 23,72 | 23,52 | 23,60 | -0,34% | - |
| 15.07.2025 | 23,66 | 23,90 | 23,58 | 23,68 | 0,25% | - |
| 14.07.2025 | 23,40 | 23,62 | 23,20 | 23,62 | 0,60% | - |
| 11.07.2025 | 24,04 | 24,24 | 23,48 | 23,48 | -3,22% | - |
| 10.07.2025 | 24,00 | 24,30 | 24,00 | 24,26 | -0,16% | - |
| 09.07.2025 | 23,10 | 24,30 | 23,10 | 24,30 | 6,21% | - |
| 08.07.2025 | 22,86 | 22,88 | 22,86 | 22,88 | 1,06% | - |
| 04.07.2025 | 22,42 | 22,64 | 22,42 | 22,64 | 0,62% | - |
| 03.07.2025 | 22,52 | 22,52 | 22,50 | 22,50 | -0,09% | - |
| 02.07.2025 | 22,22 | 22,52 | 22,22 | 22,52 | 0,90% | - |
| 01.07.2025 | 22,40 | 22,40 | 22,32 | 22,32 | 1,64% | - |
| 30.06.2025 | 21,96 | 21,96 | 21,96 | 21,96 | -0,18% | - |
| 27.06.2025 | 21,70 | 22,00 | 21,70 | 22,00 | 1,48% | - |
| 26.06.2025 | 21,56 | 21,72 | 21,56 | 21,68 | -0,09% | - |
| 25.06.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,28% | - |
| 24.06.2025 | 21,42 | 21,76 | 21,42 | 21,76 | 2,45% | - |
| 23.06.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -0,38% | - |
| 20.06.2025 | 21,18 | 21,32 | 21,18 | 21,32 | 1,14% | - |
| 19.06.2025 | 21,16 | 21,26 | 21,08 | 21,08 | -0,75% | - |
| 18.06.2025 | 21,26 | 21,38 | 21,24 | 21,24 | -0,75% | - |
| 17.06.2025 | 21,24 | 21,42 | 21,24 | 21,40 | 0,47% | - |
| 16.06.2025 | 21,30 | 21,50 | 21,30 | 21,30 | 0,28% | - |