24,940€
-1,85%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 25,36 | 25,53 | 25,23 | 25,28 | -0,51% | - |
| 18.12.2025 | 25,42 | 25,56 | 25,26 | 25,41 | 1,07% | - |
| 17.12.2025 | 25,19 | 25,70 | 25,14 | 25,14 | -0,12% | - |
| 16.12.2025 | 25,02 | 25,19 | 24,98 | 25,17 | 0,56% | - |
| 15.12.2025 | 24,99 | 25,16 | 24,78 | 25,03 | 0,56% | - |
| 12.12.2025 | 24,87 | 25,08 | 24,76 | 24,89 | 1,34% | - |
| 11.12.2025 | 24,68 | 24,73 | 24,39 | 24,56 | -0,77% | - |
| 10.12.2025 | 25,07 | 25,09 | 24,72 | 24,75 | 0,28% | - |
| 09.12.2025 | 24,55 | 25,19 | 24,52 | 24,68 | 1,82% | - |
| 08.12.2025 | 24,10 | 25,03 | 24,07 | 24,24 | 2,19% | - |
| 05.12.2025 | 24,02 | 24,39 | 23,72 | 23,72 | 0,08% | - |
| 04.12.2025 | 24,45 | 24,48 | 23,70 | 23,70 | -1,25% | - |
| 03.12.2025 | 24,95 | 24,98 | 24,00 | 24,00 | -2,20% | - |
| 02.12.2025 | 24,71 | 24,98 | 24,54 | 24,54 | 1,07% | - |
| 01.12.2025 | 24,70 | 24,91 | 24,28 | 24,28 | -0,57% | - |
| 28.11.2025 | 24,75 | 25,00 | 24,42 | 24,42 | 0,00% | - |
| 27.11.2025 | 24,93 | 25,08 | 24,42 | 24,42 | -0,65% | - |
| 26.11.2025 | 24,88 | 25,10 | 24,58 | 24,58 | 0,90% | - |
| 25.11.2025 | 24,09 | 24,83 | 24,03 | 24,36 | 2,78% | - |
| 24.11.2025 | 25,14 | 25,17 | 23,70 | 23,70 | -3,27% | - |
| 21.11.2025 | 25,01 | 25,22 | 24,50 | 24,50 | -2,85% | - |
| 20.11.2025 | 25,29 | 25,74 | 24,97 | 25,22 | 1,69% | - |
| 19.11.2025 | 24,82 | 25,25 | 24,60 | 24,80 | 0,49% | - |
| 18.11.2025 | 25,13 | 25,20 | 24,67 | 24,68 | -2,68% | - |
| 17.11.2025 | 25,63 | 25,94 | 25,33 | 25,36 | 0,63% | - |
| 14.11.2025 | 25,61 | 25,69 | 25,18 | 25,20 | -1,02% | - |
| 13.11.2025 | 25,43 | 25,77 | 25,26 | 25,46 | 2,00% | - |
| 12.11.2025 | 24,83 | 25,41 | 24,71 | 24,96 | 2,30% | - |
| 11.11.2025 | 23,09 | 25,01 | 23,06 | 24,40 | 6,46% | - |
| 10.11.2025 | 22,48 | 23,18 | 22,48 | 22,92 | 3,62% | - |
| 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% | - |