21,580€
-0,55%
Echtzeit-Aktienkurs BANCA IFIS S.P.A. EO 1
Bid:
Ask:
Aktienkurse zur BANCA IFIS S.P.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 21,85 | 21,95 | 21,57 | 21,77 | -0,64% | - |
| 27.02.2025 | 21,84 | 22,22 | 21,72 | 21,91 | 0,74% | - |
| 26.02.2025 | 21,73 | 21,95 | 21,66 | 21,75 | 0,46% | - |
| 25.02.2025 | 21,34 | 21,72 | 21,30 | 21,65 | 1,45% | - |
| 24.02.2025 | 21,30 | 21,44 | 21,13 | 21,34 | 1,04% | - |
| 21.02.2025 | 21,08 | 21,25 | 21,03 | 21,12 | 0,28% | - |
| 20.02.2025 | 21,04 | 21,20 | 21,01 | 21,06 | 0,19% | - |
| 19.02.2025 | 21,16 | 21,31 | 20,92 | 21,02 | -0,76% | - |
| 18.02.2025 | 21,06 | 21,21 | 21,04 | 21,18 | 0,47% | - |
| 17.02.2025 | 21,05 | 21,22 | 21,00 | 21,08 | 0,29% | - |
| 14.02.2025 | 20,97 | 21,17 | 20,96 | 21,02 | 0,38% | - |
| 13.02.2025 | 21,40 | 21,43 | 20,89 | 20,94 | -1,92% | - |
| 12.02.2025 | 21,02 | 21,46 | 20,99 | 21,35 | 3,14% | - |
| 11.02.2025 | 21,29 | 21,29 | 20,48 | 20,70 | -2,95% | - |
| 10.02.2025 | 21,37 | 21,62 | 21,18 | 21,33 | 0,09% | - |
| 07.02.2025 | 21,51 | 21,61 | 21,22 | 21,31 | -0,79% | - |
| 06.02.2025 | 21,02 | 21,53 | 20,98 | 21,48 | 2,38% | - |
| 05.02.2025 | 20,92 | 21,01 | 20,79 | 20,98 | -0,05% | - |
| 04.02.2025 | 20,92 | 21,19 | 20,75 | 20,99 | 0,48% | - |
| 03.02.2025 | 20,67 | 21,15 | 20,65 | 20,89 | -0,76% | - |
| 31.01.2025 | 20,96 | 21,20 | 20,89 | 21,05 | 0,38% | - |
| 30.01.2025 | 21,12 | 21,17 | 20,93 | 20,97 | -0,52% | - |
| 29.01.2025 | 21,26 | 21,32 | 21,02 | 21,08 | -0,28% | - |
| 28.01.2025 | 21,50 | 21,55 | 21,01 | 21,14 | -1,99% | - |
| 27.01.2025 | 21,37 | 21,72 | 21,31 | 21,57 | 0,09% | - |
| 24.01.2025 | 22,04 | 22,06 | 21,52 | 21,55 | -2,18% | - |
| 23.01.2025 | 22,04 | 22,18 | 21,82 | 22,03 | 0,05% | - |
| 22.01.2025 | 22,24 | 22,31 | 21,97 | 22,02 | -0,99% | - |
| 21.01.2025 | 22,18 | 22,38 | 22,07 | 22,24 | 0,00% | - |
| 20.01.2025 | 22,35 | 22,48 | 22,10 | 22,24 | -0,40% | - |
| 17.01.2025 | 22,17 | 22,36 | 22,15 | 22,33 | 0,81% | - |
| 16.01.2025 | 22,61 | 22,78 | 22,11 | 22,15 | -1,64% | - |
| 15.01.2025 | 22,75 | 22,85 | 22,45 | 22,52 | -0,97% | - |
| 14.01.2025 | 22,58 | 22,82 | 22,58 | 22,74 | 1,11% | - |
| 13.01.2025 | 22,39 | 22,56 | 22,06 | 22,49 | 0,85% | - |
| 10.01.2025 | 22,72 | 22,88 | 21,85 | 22,30 | -2,02% | 800,00 |
| 09.01.2025 | 21,71 | 22,79 | 21,63 | 22,76 | 4,64% | - |
| 08.01.2025 | 21,29 | 22,03 | 20,79 | 21,75 | 2,16% | - |
| 07.01.2025 | 21,57 | 21,68 | 21,16 | 21,29 | -1,39% | - |
| 06.01.2025 | 21,27 | 21,72 | 21,21 | 21,59 | 1,79% | - |
| 03.01.2025 | 21,02 | 21,30 | 20,98 | 21,21 | 1,14% | - |
| 02.01.2025 | 21,27 | 21,37 | 20,76 | 20,97 | -0,90% | - |
| 30.12.2024 | 20,91 | 21,31 | 20,87 | 21,16 | 0,95% | - |
| 27.12.2024 | 20,90 | 21,10 | 20,83 | 20,96 | -0,10% | 12.000,00 |
| 23.12.2024 | 20,91 | 20,99 | 20,62 | 20,98 | 0,53% | - |
| 20.12.2024 | 20,84 | 20,99 | 20,54 | 20,87 | -0,48% | - |
| 19.12.2024 | 20,93 | 21,23 | 20,89 | 20,97 | 0,10% | - |
| 18.12.2024 | 21,41 | 21,43 | 20,92 | 20,95 | -2,15% | - |
| 17.12.2024 | 21,43 | 21,68 | 21,26 | 21,41 | -0,42% | - |
| 16.12.2024 | 21,14 | 21,56 | 21,05 | 21,50 | 1,46% | - |
| 13.12.2024 | 21,11 | 21,22 | 21,01 | 21,19 | 0,33% | - |
| 12.12.2024 | 20,61 | 21,16 | 20,60 | 21,12 | 2,33% | - |
| 11.12.2024 | 20,58 | 20,67 | 20,52 | 20,64 | 0,49% | - |
| 10.12.2024 | 20,69 | 20,78 | 20,54 | 20,54 | -0,82% | - |
| 09.12.2024 | 20,86 | 21,06 | 20,71 | 20,71 | -0,86% | - |
| 06.12.2024 | 21,10 | 21,24 | 20,83 | 20,89 | -1,09% | - |
| 05.12.2024 | 20,28 | 21,18 | 20,25 | 21,12 | 4,17% | - |
| 04.12.2024 | 20,05 | 20,40 | 20,03 | 20,28 | 1,10% | - |
| 03.12.2024 | 19,82 | 20,16 | 19,81 | 20,06 | 1,13% | - |
| 02.12.2024 | 19,85 | 20,03 | 19,69 | 19,83 | -0,68% | - |
| 29.11.2024 | 19,94 | 20,05 | 19,86 | 19,97 | -0,10% | - |
| 28.11.2024 | 19,94 | 20,04 | 19,80 | 19,99 | 0,60% | - |
| 27.11.2024 | 19,99 | 20,04 | 19,72 | 19,87 | -0,70% | - |
| 26.11.2024 | 20,09 | 20,30 | 19,98 | 20,01 | -0,82% | - |
| 25.11.2024 | 20,88 | 21,07 | 20,15 | 20,17 | -3,08% | 21.000,00 |
| 22.11.2024 | 20,89 | 20,97 | 20,44 | 20,81 | -0,53% | - |
| 21.11.2024 | 21,11 | 21,13 | 20,70 | 20,92 | -0,85% | - |
| 20.11.2024 | 21,05 | 21,10 | 20,68 | 21,10 | 2,28% | - |
| 19.11.2024 | 21,12 | 21,24 | 20,33 | 20,63 | -2,00% | - |
| 18.11.2024 | 22,49 | 22,52 | 20,90 | 21,05 | -6,19% | - |
| 15.11.2024 | 22,28 | 22,61 | 22,24 | 22,44 | 0,45% | - |
| 14.11.2024 | 22,17 | 22,53 | 22,14 | 22,34 | 0,45% | - |
| 13.11.2024 | 22,34 | 22,43 | 21,88 | 22,24 | -0,94% | - |
| 12.11.2024 | 22,21 | 23,03 | 22,19 | 22,45 | 0,45% | - |
| 11.11.2024 | 22,35 | 22,58 | 22,13 | 22,35 | 0,31% | - |
| 08.11.2024 | 22,71 | 22,90 | 21,62 | 22,28 | -2,15% | - |
| 07.11.2024 | 22,03 | 22,78 | 21,92 | 22,77 | 3,55% | 6.400,00 |
| 06.11.2024 | 22,06 | 22,38 | 21,82 | 21,99 | -0,14% | - |
| 05.11.2024 | 22,01 | 22,08 | 21,87 | 22,02 | 0,32% | - |
| 04.11.2024 | 22,12 | 22,15 | 21,91 | 21,95 | -0,36% | - |
| 01.11.2024 | 22,08 | 22,16 | 21,96 | 22,03 | -0,41% | - |
| 31.10.2024 | 21,83 | 22,19 | 21,77 | 22,12 | 0,73% | - |
| 30.10.2024 | 22,06 | 22,11 | 21,93 | 21,96 | -0,68% | - |
| 29.10.2024 | 22,44 | 22,54 | 22,09 | 22,11 | -1,29% | - |
| 28.10.2024 | 22,36 | 22,46 | 22,18 | 22,40 | 0,76% | - |
| 25.10.2024 | 22,34 | 22,48 | 22,17 | 22,23 | -0,49% | - |
| 24.10.2024 | 22,49 | 22,64 | 22,29 | 22,34 | -0,45% | - |
| 23.10.2024 | 22,78 | 22,83 | 22,37 | 22,44 | -1,54% | - |
| 22.10.2024 | 22,94 | 22,94 | 22,59 | 22,79 | -0,74% | - |
| 21.10.2024 | 23,05 | 23,17 | 22,84 | 22,96 | -0,56% | - |
| 18.10.2024 | 22,76 | 23,17 | 22,72 | 23,09 | 1,45% | - |
| 17.10.2024 | 22,79 | 22,90 | 22,73 | 22,76 | -0,22% | - |
| 16.10.2024 | 22,68 | 22,93 | 22,66 | 22,81 | 0,48% | - |
| 15.10.2024 | 22,71 | 22,81 | 22,53 | 22,70 | -0,04% | - |
| 14.10.2024 | 22,42 | 22,73 | 22,31 | 22,71 | 1,20% | - |
| 11.10.2024 | 22,29 | 22,51 | 22,23 | 22,44 | 0,54% | - |
| 10.10.2024 | 22,08 | 22,32 | 22,06 | 22,32 | 0,81% | 200,00 |
| 09.10.2024 | 22,06 | 22,15 | 21,80 | 22,14 | 0,32% | - |
| 08.10.2024 | 21,69 | 22,11 | 21,65 | 22,07 | 1,05% | - |
| 07.10.2024 | 21,76 | 21,93 | 21,66 | 21,84 | 0,18% | - |