20,520€
-0,10%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 21,29 | 21,80 | 21,27 | 21,80 | 2,49% | - |
| 03.10.2024 | 21,41 | 21,54 | 21,21 | 21,27 | -1,07% | - |
| 02.10.2024 | 21,46 | 21,72 | 21,32 | 21,50 | 0,23% | - |
| 01.10.2024 | 21,95 | 21,99 | 21,23 | 21,45 | -2,37% | - |
| 30.09.2024 | 22,19 | 22,19 | 21,82 | 21,97 | -0,81% | - |
| 27.09.2024 | 22,01 | 22,22 | 21,89 | 22,15 | 0,59% | - |
| 26.09.2024 | 21,72 | 22,06 | 21,50 | 22,02 | 2,37% | - |
| 25.09.2024 | 21,37 | 21,55 | 21,33 | 21,51 | 0,19% | - |
| 24.09.2024 | 21,47 | 21,64 | 21,34 | 21,47 | 0,28% | - |
| 23.09.2024 | 21,39 | 21,44 | 21,14 | 21,41 | 0,42% | - |
| 20.09.2024 | 21,29 | 21,49 | 21,26 | 21,32 | -0,14% | - |
| 19.09.2024 | 21,45 | 21,51 | 21,19 | 21,35 | 0,19% | - |
| 18.09.2024 | 21,05 | 21,47 | 20,91 | 21,31 | 1,38% | - |
| 17.09.2024 | 20,99 | 21,10 | 20,82 | 21,02 | 0,14% | - |
| 16.09.2024 | 20,95 | 20,99 | 20,77 | 20,99 | 0,14% | - |
| 13.09.2024 | 20,83 | 20,96 | 20,67 | 20,96 | 0,53% | - |
| 12.09.2024 | 20,85 | 20,88 | 20,62 | 20,85 | 0,19% | - |
| 11.09.2024 | 20,77 | 20,93 | 20,47 | 20,81 | -0,05% | - |
| 10.09.2024 | 20,99 | 21,13 | 20,64 | 20,82 | -1,14% | - |
| 09.09.2024 | 20,87 | 21,16 | 20,83 | 21,06 | 1,30% | - |
| 06.09.2024 | 21,17 | 21,52 | 20,77 | 20,79 | -1,79% | - |
| 05.09.2024 | 21,07 | 21,32 | 21,02 | 21,17 | 0,28% | - |
| 04.09.2024 | 20,64 | 21,25 | 20,39 | 21,11 | 1,73% | - |
| 03.09.2024 | 21,22 | 21,25 | 20,71 | 20,75 | -2,26% | - |
| 02.09.2024 | 21,17 | 21,35 | 21,13 | 21,23 | 0,09% | - |
| 30.08.2024 | 20,99 | 21,33 | 20,97 | 21,21 | 2,17% | - |
| 29.08.2024 | 21,11 | 21,22 | 20,76 | 20,76 | -1,66% | - |
| 28.08.2024 | 20,96 | 21,14 | 20,86 | 21,11 | 0,81% | - |
| 27.08.2024 | 20,98 | 21,15 | 20,84 | 20,94 | -0,14% | - |
| 26.08.2024 | 21,05 | 21,13 | 20,90 | 20,97 | -0,47% | - |
| 23.08.2024 | 21,00 | 21,17 | 20,94 | 21,07 | 0,77% | - |
| 22.08.2024 | 20,91 | 21,08 | 20,87 | 20,91 | -0,19% | - |
| 21.08.2024 | 20,66 | 21,02 | 20,66 | 20,95 | 1,40% | - |
| 20.08.2024 | 21,00 | 21,05 | 20,61 | 20,66 | -1,62% | - |
| 19.08.2024 | 20,84 | 21,04 | 20,81 | 21,00 | 0,82% | - |
| 16.08.2024 | 20,56 | 20,86 | 20,49 | 20,83 | 1,36% | - |
| 15.08.2024 | 20,37 | 20,55 | 20,32 | 20,55 | 0,98% | - |
| 14.08.2024 | 20,11 | 20,43 | 20,05 | 20,35 | 1,29% | - |
| 13.08.2024 | 20,23 | 20,33 | 19,86 | 20,09 | -0,37% | - |
| 12.08.2024 | 20,14 | 20,35 | 20,06 | 20,17 | 0,27% | - |
| 09.08.2024 | 20,05 | 20,43 | 19,99 | 20,11 | 0,20% | - |
| 08.08.2024 | 19,92 | 20,14 | 19,72 | 20,07 | 1,11% | - |
| 07.08.2024 | 19,84 | 20,18 | 19,76 | 19,85 | 0,66% | - |
| 06.08.2024 | 19,92 | 20,46 | 19,50 | 19,72 | -0,13% | - |
| 05.08.2024 | 19,76 | 19,87 | 18,44 | 19,75 | -2,52% | - |
| 02.08.2024 | 20,85 | 20,88 | 19,91 | 20,26 | -3,55% | - |
| 01.08.2024 | 21,84 | 21,84 | 20,84 | 21,00 | -3,63% | - |
| 31.07.2024 | 22,01 | 22,18 | 21,65 | 21,79 | -0,32% | - |
| 30.07.2024 | 21,62 | 21,90 | 21,50 | 21,86 | 1,11% | - |
| 29.07.2024 | 21,63 | 21,78 | 21,43 | 21,62 | 0,14% | - |
| 26.07.2024 | 21,30 | 21,67 | 21,05 | 21,59 | 1,46% | - |
| 25.07.2024 | 21,04 | 21,40 | 20,72 | 21,28 | 1,04% | - |
| 24.07.2024 | 21,15 | 21,27 | 20,98 | 21,06 | -0,61% | - |
| 23.07.2024 | 21,33 | 21,46 | 21,17 | 21,19 | -0,94% | - |
| 22.07.2024 | 21,26 | 21,48 | 21,09 | 21,39 | 0,75% | - |
| 19.07.2024 | 20,98 | 21,45 | 20,98 | 21,23 | -0,19% | - |
| 18.07.2024 | 21,06 | 21,41 | 21,02 | 21,27 | 1,29% | - |
| 17.07.2024 | 20,91 | 21,18 | 20,84 | 21,00 | -0,14% | - |
| 16.07.2024 | 20,77 | 21,10 | 20,71 | 21,03 | 1,20% | - |
| 15.07.2024 | 20,91 | 20,98 | 20,75 | 20,78 | -0,72% | - |
| 12.07.2024 | 20,95 | 21,04 | 20,70 | 20,93 | 0,14% | - |
| 11.07.2024 | 21,21 | 21,24 | 20,81 | 20,90 | -1,60% | - |
| 10.07.2024 | 21,22 | 21,30 | 20,97 | 21,24 | 0,09% | - |
| 09.07.2024 | 20,95 | 21,26 | 20,82 | 21,22 | 1,39% | - |
| 08.07.2024 | 20,74 | 21,34 | 20,71 | 20,93 | 0,38% | - |