22,020€
0,27%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,38 | 22,51 | 22,30 | 22,45 | 0,54% | - |
| 05.06.2025 | 22,00 | 22,46 | 21,97 | 22,33 | 1,41% | - |
| 04.06.2025 | 22,26 | 22,28 | 22,00 | 22,02 | -0,90% | - |
| 03.06.2025 | 22,77 | 22,77 | 22,04 | 22,22 | -2,67% | - |
| 02.06.2025 | 23,03 | 23,11 | 22,51 | 22,83 | -1,30% | - |
| 30.05.2025 | 23,05 | 23,25 | 23,00 | 23,13 | 0,48% | - |
| 29.05.2025 | 23,13 | 23,18 | 22,93 | 23,02 | 0,44% | - |
| 28.05.2025 | 22,94 | 23,11 | 22,89 | 22,92 | -0,35% | - |
| 27.05.2025 | 23,05 | 23,08 | 22,89 | 23,00 | -0,22% | - |
| 26.05.2025 | 23,29 | 23,66 | 22,97 | 23,05 | -0,65% | - |
| 23.05.2025 | 23,48 | 23,68 | 22,77 | 23,20 | -1,19% | - |
| 22.05.2025 | 23,44 | 23,56 | 23,23 | 23,48 | 0,21% | - |
| 21.05.2025 | 23,59 | 23,76 | 23,25 | 23,43 | -0,76% | - |
| 20.05.2025 | 23,77 | 24,06 | 23,50 | 23,61 | -0,76% | - |
| 19.05.2025 | 22,43 | 24,11 | 22,43 | 23,79 | 1,49% | - |
| 16.05.2025 | 23,27 | 23,53 | 23,15 | 23,44 | 0,73% | - |
| 15.05.2025 | 22,78 | 23,29 | 22,78 | 23,27 | 0,43% | - |
| 14.05.2025 | 23,26 | 23,34 | 22,84 | 23,17 | -0,39% | - |
| 13.05.2025 | 23,07 | 23,44 | 23,07 | 23,26 | 0,69% | - |
| 12.05.2025 | 23,40 | 23,69 | 22,82 | 23,10 | -1,07% | - |
| 09.05.2025 | 23,08 | 23,52 | 22,92 | 23,35 | 1,26% | - |
| 08.05.2025 | 22,76 | 23,15 | 22,73 | 23,06 | 1,41% | - |
| 07.05.2025 | 22,78 | 22,84 | 22,63 | 22,74 | -0,04% | - |
| 06.05.2025 | 22,36 | 22,87 | 22,36 | 22,75 | 0,04% | - |
| 05.05.2025 | 22,46 | 22,81 | 22,42 | 22,74 | 1,07% | - |
| 02.05.2025 | 22,18 | 22,53 | 22,12 | 22,50 | 1,86% | - |
| 30.04.2025 | 21,88 | 22,21 | 21,77 | 22,09 | -1,16% | - |
| 29.04.2025 | 22,01 | 22,36 | 22,01 | 22,35 | 1,36% | - |
| 28.04.2025 | 21,55 | 22,11 | 21,55 | 22,05 | 1,89% | - |
| 25.04.2025 | 21,23 | 21,64 | 21,21 | 21,64 | 1,98% | - |
| 24.04.2025 | 20,79 | 21,23 | 20,70 | 21,22 | 1,92% | - |
| 23.04.2025 | 20,64 | 20,94 | 20,62 | 20,82 | 1,51% | - |
| 22.04.2025 | 20,02 | 20,63 | 20,00 | 20,51 | 1,48% | - |
| 17.04.2025 | 20,33 | 20,38 | 20,07 | 20,21 | 0,22% | - |
| 16.04.2025 | 20,07 | 20,38 | 19,92 | 20,17 | -0,69% | - |
| 15.04.2025 | 19,90 | 20,39 | 19,89 | 20,31 | 1,98% | - |
| 14.04.2025 | 19,81 | 20,03 | 19,71 | 19,91 | 0,84% | - |
| 11.04.2025 | 19,71 | 19,80 | 19,03 | 19,75 | 0,64% | - |
| 10.04.2025 | 19,85 | 20,74 | 19,25 | 19,62 | -1,08% | - |
| 09.04.2025 | 18,58 | 20,28 | 18,29 | 19,84 | 6,07% | - |
| 08.04.2025 | 18,74 | 19,44 | 18,46 | 18,70 | 1,52% | - |
| 07.04.2025 | 18,02 | 19,20 | 17,08 | 18,42 | 1,68% | - |
| 04.04.2025 | 21,02 | 21,06 | 18,11 | 18,12 | -13,86% | - |
| 03.04.2025 | 21,13 | 21,46 | 21,00 | 21,03 | -2,77% | - |
| 02.04.2025 | 21,37 | 21,68 | 21,24 | 21,63 | 0,93% | 2.000,00 |
| 01.04.2025 | 21,56 | 21,71 | 21,31 | 21,43 | -0,70% | - |
| 31.03.2025 | 21,92 | 22,18 | 21,34 | 21,58 | -2,49% | - |
| 28.03.2025 | 22,27 | 22,39 | 22,08 | 22,13 | -1,12% | - |
| 27.03.2025 | 22,29 | 22,49 | 22,04 | 22,38 | 0,22% | - |
| 26.03.2025 | 22,59 | 22,69 | 22,29 | 22,33 | -1,28% | - |
| 25.03.2025 | 22,37 | 22,62 | 22,36 | 22,62 | 1,03% | - |
| 24.03.2025 | 22,19 | 22,49 | 22,18 | 22,39 | 1,50% | - |
| 21.03.2025 | 22,04 | 22,19 | 21,88 | 22,06 | 0,00% | - |
| 20.03.2025 | 22,26 | 22,38 | 21,84 | 22,06 | -1,08% | - |
| 19.03.2025 | 21,96 | 22,36 | 21,86 | 22,30 | 1,46% | - |
| 18.03.2025 | 21,93 | 22,14 | 21,88 | 21,98 | 0,09% | - |
| 17.03.2025 | 21,64 | 21,98 | 21,60 | 21,96 | 1,10% | - |
| 14.03.2025 | 21,27 | 21,75 | 21,14 | 21,72 | 2,70% | - |
| 13.03.2025 | 21,40 | 21,55 | 21,11 | 21,15 | -1,31% | - |
| 12.03.2025 | 21,06 | 21,48 | 21,01 | 21,43 | 1,95% | - |
| 11.03.2025 | 21,37 | 21,43 | 20,82 | 21,02 | -1,18% | - |
| 10.03.2025 | 21,26 | 21,35 | 21,02 | 21,27 | -0,14% | - |
| 07.03.2025 | 21,16 | 21,49 | 21,08 | 21,30 | 0,19% | - |
| 06.03.2025 | 21,40 | 21,68 | 21,20 | 21,26 | -0,51% | - |
| 05.03.2025 | 21,06 | 21,40 | 20,92 | 21,37 | 2,00% | - |
| 04.03.2025 | 21,72 | 21,86 | 20,73 | 20,95 | -3,90% | - |
| 03.03.2025 | 21,80 | 22,06 | 21,45 | 21,80 | 0,14% | - |
| 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% | - |