12,505€
-10,87%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 14,13 | 14,16 | 11,56 | 12,51 | -10,87% | 2.000,00 |
| 24.09.2026 | 14,65 | 14,71 | 13,81 | 14,03 | -4,53% | 50.400,00 |
| 23.09.2026 | 14,91 | 14,99 | 14,54 | 14,70 | -0,58% | - |
| 22.09.2026 | 15,26 | 15,31 | 14,78 | 14,78 | -3,30% | - |
| 21.09.2026 | 15,27 | 15,32 | 15,10 | 15,29 | 0,76% | - |
| 18.09.2026 | 15,18 | 15,26 | 15,02 | 15,17 | -0,13% | - |
| 17.09.2026 | 14,96 | 15,22 | 14,94 | 15,19 | 1,91% | - |
| 16.09.2026 | 15,15 | 15,23 | 14,84 | 14,91 | -1,45% | - |
| 15.09.2026 | 14,86 | 15,14 | 14,73 | 15,13 | 1,68% | - |
| 14.09.2026 | 15,26 | 15,31 | 14,74 | 14,88 | -2,94% | - |
| 11.09.2026 | 15,29 | 15,34 | 15,06 | 15,33 | 1,02% | - |
| 10.09.2026 | 15,15 | 15,28 | 15,07 | 15,17 | 0,43% | - |
| 09.09.2026 | 14,85 | 15,22 | 14,81 | 15,11 | 1,75% | - |
| 08.09.2026 | 14,96 | 15,02 | 14,84 | 14,85 | -1,00% | - |
| 07.09.2026 | 15,07 | 15,09 | 14,98 | 15,00 | -0,63% | - |
| 04.09.2026 | 15,12 | 15,14 | 14,92 | 15,09 | 0,57% | - |
| 03.09.2026 | 14,76 | 15,10 | 14,73 | 15,01 | 1,76% | - |
| 02.09.2026 | 14,81 | 15,01 | 14,73 | 14,75 | -0,51% | - |
| 01.09.2026 | 14,94 | 15,04 | 14,71 | 14,82 | -0,54% | - |
| 31.08.2026 | 15,51 | 15,59 | 14,87 | 14,90 | -4,27% | 14.800,00 |
| 28.08.2026 | 14,81 | 15,81 | 14,81 | 15,57 | 5,10% | - |
| 27.08.2026 | 15,12 | 15,12 | 14,78 | 14,81 | -1,56% | - |
| 26.08.2026 | 14,96 | 15,10 | 14,93 | 15,05 | 0,74% | - |
| 25.08.2026 | 15,19 | 15,20 | 14,92 | 14,94 | -1,32% | - |
| 24.08.2026 | 15,18 | 15,20 | 14,97 | 15,14 | 0,36% | - |
| 21.08.2026 | 14,73 | 15,16 | 14,67 | 15,08 | 2,62% | - |
| 20.08.2026 | 15,00 | 15,06 | 14,69 | 14,70 | -2,03% | - |
| 19.08.2026 | 15,10 | 15,15 | 14,89 | 15,00 | -0,79% | - |
| 18.08.2026 | 15,06 | 15,22 | 15,04 | 15,12 | 0,03% | - |
| 17.08.2026 | 15,39 | 15,45 | 15,10 | 15,12 | -1,53% | - |
| 14.08.2026 | 15,28 | 15,41 | 15,22 | 15,35 | 0,43% | - |
| 13.08.2026 | 15,31 | 15,47 | 15,25 | 15,29 | 0,43% | - |
| 12.08.2026 | 15,43 | 15,46 | 15,11 | 15,22 | -0,65% | - |
| 11.08.2026 | 14,97 | 15,47 | 14,95 | 15,32 | 2,34% | - |
| 10.08.2026 | 15,16 | 15,32 | 14,96 | 14,97 | -1,32% | - |
| 07.08.2026 | 14,90 | 15,22 | 14,83 | 15,17 | 1,85% | 28.080,00 |
| 06.08.2026 | 14,78 | 14,96 | 14,69 | 14,90 | 0,98% | - |
| 05.08.2026 | 15,08 | 15,20 | 14,71 | 14,75 | -1,93% | - |
| 04.08.2026 | 14,99 | 15,05 | 14,22 | 15,04 | 0,60% | - |
| 03.08.2026 | 14,86 | 15,08 | 14,60 | 14,95 | 1,29% | 2.800,00 |
| 31.07.2026 | 15,16 | 15,20 | 14,74 | 14,76 | -2,35% | - |
| 30.07.2026 | 15,00 | 15,15 | 14,90 | 15,12 | 0,97% | 1.200,00 |
| 29.07.2026 | 15,10 | 15,21 | 14,88 | 14,97 | -1,06% | - |
| 28.07.2026 | 15,15 | 15,21 | 14,66 | 15,13 | -0,49% | 1.080,00 |
| 27.07.2026 | 15,09 | 15,24 | 14,96 | 15,21 | 2,18% | - |
| 24.07.2026 | 14,60 | 14,94 | 14,57 | 14,88 | 1,81% | - |
| 23.07.2026 | 14,69 | 14,91 | 14,43 | 14,62 | -0,88% | - |
| 22.07.2026 | 15,22 | 15,29 | 14,62 | 14,75 | -3,15% | - |
| 21.07.2026 | 15,18 | 15,31 | 15,07 | 15,23 | 0,93% | - |
| 20.07.2026 | 15,19 | 15,59 | 14,96 | 15,09 | -0,79% | - |
| 17.07.2026 | 14,99 | 15,41 | 14,86 | 15,21 | 1,23% | 11.200,00 |
| 16.07.2026 | 15,01 | 15,18 | 14,75 | 15,02 | 0,00% | - |
| 15.07.2026 | 14,50 | 15,12 | 14,22 | 15,02 | 4,16% | - |
| 14.07.2026 | 14,67 | 14,68 | 14,20 | 14,42 | -1,60% | 10.114,00 |
| 13.07.2026 | 13,91 | 14,72 | 13,89 | 14,66 | 4,87% | 2.000,00 |
| 10.07.2026 | 13,15 | 14,04 | 13,14 | 13,98 | 6,07% | - |
| 09.07.2026 | 13,29 | 13,30 | 12,98 | 13,18 | -0,11% | - |
| 08.07.2026 | 13,03 | 13,29 | 12,71 | 13,19 | 1,31% | 35.200,00 |
| 07.07.2026 | 13,38 | 13,58 | 13,00 | 13,02 | -2,80% | 47.410,00 |
| 06.07.2026 | 13,42 | 13,80 | 13,16 | 13,40 | -0,37% | - |
| 03.07.2026 | 13,24 | 13,95 | 13,23 | 13,45 | 1,93% | 11.000,00 |
| 02.07.2026 | 12,81 | 13,28 | 12,66 | 13,19 | 2,97% | - |
| 01.07.2026 | 12,86 | 13,38 | 12,57 | 12,81 | -0,27% | 11.000,00 |
| 30.06.2026 | 12,37 | 13,01 | 12,04 | 12,85 | 4,26% | 23.000,00 |
| 29.06.2026 | 13,60 | 14,08 | 12,19 | 12,32 | -8,61% | 33.450,00 |
| 26.06.2026 | 21,14 | 21,18 | 12,18 | 13,48 | -36,74% | 24.142,00 |
| 25.06.2026 | 21,52 | 21,64 | 21,22 | 21,31 | -0,14% | - |
| 24.06.2026 | 21,68 | 21,68 | 21,22 | 21,34 | -1,43% | - |
| 23.06.2026 | 21,81 | 22,06 | 21,61 | 21,65 | -1,68% | - |
| 22.06.2026 | 22,01 | 22,15 | 21,92 | 22,02 | 0,23% | - |
| 19.06.2026 | 22,05 | 22,34 | 21,94 | 21,97 | -0,41% | - |
| 18.06.2026 | 22,25 | 22,32 | 21,82 | 22,06 | -1,08% | 76.000,00 |
| 17.06.2026 | 22,10 | 22,34 | 22,08 | 22,30 | 1,13% | - |
| 16.06.2026 | 21,79 | 22,13 | 21,57 | 22,05 | 1,33% | - |
| 15.06.2026 | 21,46 | 21,81 | 21,42 | 21,76 | 2,69% | - |
| 12.06.2026 | 21,30 | 21,77 | 21,08 | 21,19 | -0,75% | - |
| 11.06.2026 | 20,98 | 21,37 | 20,20 | 21,35 | 1,81% | - |
| 10.06.2026 | 20,88 | 21,19 | 20,80 | 20,97 | 0,19% | - |
| 09.06.2026 | 20,76 | 21,35 | 20,66 | 20,93 | 0,82% | - |
| 08.06.2026 | 19,77 | 20,95 | 19,68 | 20,76 | 4,51% | - |
| 05.06.2026 | 20,00 | 20,28 | 19,81 | 19,87 | -0,53% | - |
| 04.06.2026 | 19,65 | 20,13 | 19,65 | 19,97 | 1,55% | - |
| 03.06.2026 | 19,75 | 20,00 | 19,62 | 19,67 | -0,68% | - |
| 02.06.2026 | 19,82 | 20,04 | 19,70 | 19,80 | 0,10% | - |
| 01.06.2026 | 20,68 | 20,70 | 19,64 | 19,78 | -3,84% | 6.084,00 |
| 29.05.2026 | 20,33 | 20,61 | 20,24 | 20,57 | 1,58% | - |
| 28.05.2026 | 19,96 | 20,37 | 19,84 | 20,25 | 1,33% | - |
| 27.05.2026 | 19,52 | 20,08 | 19,48 | 19,99 | 2,51% | - |
| 26.05.2026 | 19,47 | 19,68 | 19,43 | 19,50 | -0,23% | - |
| 25.05.2026 | 19,60 | 19,71 | 19,43 | 19,54 | 1,01% | - |
| 22.05.2026 | 19,62 | 19,64 | 19,32 | 19,35 | -1,23% | - |
| 21.05.2026 | 19,47 | 19,85 | 19,42 | 19,59 | 0,28% | - |
| 20.05.2026 | 19,01 | 19,62 | 19,01 | 19,53 | 2,44% | - |
| 19.05.2026 | 19,25 | 19,54 | 19,05 | 19,07 | -1,32% | - |
| 18.05.2026 | 20,15 | 20,17 | 18,67 | 19,32 | -8,74% | - |
| 15.05.2026 | 20,74 | 21,41 | 20,74 | 21,17 | 1,29% | - |
| 14.05.2026 | 20,72 | 21,15 | 20,64 | 20,90 | 0,92% | - |
| 13.05.2026 | 20,93 | 20,96 | 20,39 | 20,71 | -0,38% | 44.100,00 |
| 12.05.2026 | 20,96 | 21,25 | 20,43 | 20,79 | -1,33% | - |
| 11.05.2026 | 22,05 | 22,59 | 20,95 | 21,07 | -4,96% | 2.124,00 |