19,345€
-0,95%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 19,62 | 19,64 | 19,32 | 19,34 | -1,25% | - |
| 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 |
| 08.05.2026 | 23,04 | 23,30 | 22,03 | 22,17 | -3,65% | 4.300,00 |
| 07.05.2026 | 23,48 | 24,79 | 22,98 | 23,01 | -1,96% | - |
| 06.05.2026 | 23,14 | 23,73 | 23,11 | 23,47 | 2,27% | - |
| 05.05.2026 | 23,05 | 23,44 | 22,91 | 22,95 | -0,30% | - |
| 04.05.2026 | 23,43 | 23,48 | 22,93 | 23,02 | -0,86% | - |
| 30.04.2026 | 22,90 | 23,49 | 22,72 | 23,22 | 1,04% | - |
| 29.04.2026 | 23,30 | 23,32 | 22,98 | 22,98 | -0,99% | - |
| 28.04.2026 | 23,10 | 23,45 | 23,08 | 23,21 | 0,39% | - |
| 27.04.2026 | 22,86 | 23,54 | 22,76 | 23,12 | 0,87% | - |
| 24.04.2026 | 22,83 | 22,98 | 22,61 | 22,92 | 0,48% | - |
| 23.04.2026 | 22,90 | 23,16 | 22,55 | 22,81 | -0,35% | - |
| 22.04.2026 | 23,41 | 23,51 | 22,84 | 22,89 | -1,25% | - |
| 21.04.2026 | 23,37 | 23,68 | 23,13 | 23,18 | -0,69% | - |
| 20.04.2026 | 23,40 | 23,59 | 23,18 | 23,34 | -0,93% | - |
| 17.04.2026 | 22,73 | 23,74 | 22,67 | 23,56 | 3,93% | - |
| 16.04.2026 | 23,00 | 23,06 | 22,63 | 22,67 | -1,05% | - |
| 15.04.2026 | 23,02 | 23,06 | 22,51 | 22,91 | -0,74% | - |
| 14.04.2026 | 22,35 | 23,19 | 22,33 | 23,08 | 3,08% | - |
| 13.04.2026 | 22,31 | 22,44 | 22,02 | 22,39 | -0,49% | - |
| 10.04.2026 | 22,21 | 22,68 | 22,15 | 22,50 | 1,53% | - |
| 09.04.2026 | 22,54 | 22,58 | 22,10 | 22,16 | -2,21% | - |
| 08.04.2026 | 22,32 | 23,09 | 22,24 | 22,66 | 2,72% | - |
| 07.04.2026 | 20,87 | 22,23 | 20,87 | 22,06 | 5,35% | - |
| 02.04.2026 | 21,09 | 21,17 | 20,59 | 20,94 | -2,79% | - |
| 01.04.2026 | 21,38 | 21,87 | 21,17 | 21,54 | 1,17% | - |
| 31.03.2026 | 21,64 | 21,81 | 20,92 | 21,29 | -0,88% | 2.675,00 |
| 30.03.2026 | 21,73 | 21,85 | 21,37 | 21,48 | -1,06% | 8.855,00 |
| 27.03.2026 | 22,23 | 22,23 | 21,63 | 21,71 | -1,94% | - |
| 26.03.2026 | 22,23 | 22,38 | 22,04 | 22,14 | -0,54% | - |
| 25.03.2026 | 22,00 | 22,66 | 21,94 | 22,26 | 1,23% | - |
| 24.03.2026 | 22,19 | 22,35 | 21,65 | 21,99 | -1,48% | - |
| 23.03.2026 | 21,37 | 22,51 | 21,19 | 22,32 | 2,90% | - |
| 20.03.2026 | 22,18 | 22,32 | 21,56 | 21,69 | -2,03% | - |
| 19.03.2026 | 21,83 | 22,33 | 21,77 | 22,14 | 1,37% | - |
| 18.03.2026 | 22,53 | 22,55 | 21,83 | 21,84 | -2,19% | - |
| 17.03.2026 | 22,01 | 22,48 | 21,97 | 22,33 | 0,81% | - |
| 16.03.2026 | 22,50 | 22,52 | 21,98 | 22,15 | -0,67% | - |
| 13.03.2026 | 22,39 | 22,42 | 21,94 | 22,30 | -0,49% | - |
| 12.03.2026 | 22,48 | 22,68 | 21,99 | 22,41 | -1,32% | - |
| 11.03.2026 | 22,69 | 22,93 | 22,49 | 22,71 | 0,26% | - |
| 10.03.2026 | 22,58 | 22,96 | 22,51 | 22,65 | 0,09% | - |
| 09.03.2026 | 21,99 | 22,76 | 21,76 | 22,63 | -0,96% | - |
| 06.03.2026 | 23,24 | 23,27 | 22,40 | 22,85 | -1,25% | 1.850,00 |
| 05.03.2026 | 23,49 | 23,66 | 22,96 | 23,14 | -2,12% | - |
| 04.03.2026 | 23,37 | 23,67 | 22,91 | 23,64 | 0,42% | - |
| 03.03.2026 | 23,93 | 23,96 | 22,99 | 23,54 | -2,57% | - |
| 02.03.2026 | 24,09 | 24,36 | 23,65 | 24,16 | -1,51% | - |
| 27.02.2026 | 24,84 | 24,86 | 24,43 | 24,53 | -0,85% | - |
| 26.02.2026 | 24,63 | 24,86 | 24,46 | 24,74 | 0,20% | - |
| 25.02.2026 | 24,64 | 24,80 | 24,44 | 24,69 | 0,16% | - |
| 24.02.2026 | 24,80 | 24,82 | 24,40 | 24,65 | -0,52% | - |
| 23.02.2026 | 24,69 | 25,15 | 24,69 | 24,78 | -0,16% | - |
| 20.02.2026 | 24,64 | 24,85 | 24,58 | 24,82 | 0,89% | - |
| 19.02.2026 | 24,54 | 24,79 | 24,48 | 24,60 | 0,29% | - |
| 18.02.2026 | 25,14 | 25,17 | 24,34 | 24,53 | -2,31% | - |
| 17.02.2026 | 24,97 | 25,18 | 24,76 | 25,11 | 0,28% | - |
| 16.02.2026 | 25,53 | 25,77 | 24,84 | 25,04 | -1,80% | - |
| 13.02.2026 | 25,24 | 25,63 | 25,06 | 25,50 | 1,51% | - |
| 12.02.2026 | 25,25 | 25,84 | 24,97 | 25,12 | -0,28% | - |
| 11.02.2026 | 26,95 | 26,97 | 25,07 | 25,19 | -6,39% | - |
| 10.02.2026 | 27,18 | 27,35 | 26,91 | 26,91 | -1,07% | - |
| 09.02.2026 | 27,14 | 27,36 | 27,03 | 27,20 | 0,41% | - |
| 06.02.2026 | 27,10 | 27,13 | 26,69 | 27,09 | 0,04% | - |
| 05.02.2026 | 27,57 | 27,71 | 26,96 | 27,08 | -1,56% | - |
| 04.02.2026 | 27,26 | 27,62 | 27,11 | 27,51 | 1,59% | 3.800,00 |
| 03.02.2026 | 27,61 | 27,67 | 27,05 | 27,08 | -1,56% | - |
| 02.02.2026 | 27,09 | 27,52 | 27,02 | 27,51 | 0,51% | 3.600,00 |
| 30.01.2026 | 27,30 | 27,51 | 27,16 | 27,37 | -0,11% | - |
| 29.01.2026 | 27,27 | 27,41 | 27,05 | 27,40 | 0,70% | - |
| 28.01.2026 | 27,30 | 27,32 | 26,96 | 27,21 | 0,55% | - |
| 27.01.2026 | 26,74 | 27,29 | 26,67 | 27,06 | 1,54% | - |
| 26.01.2026 | 26,28 | 26,72 | 26,28 | 26,65 | 1,80% | - |
| 23.01.2026 | 26,49 | 26,53 | 26,18 | 26,18 | -0,83% | - |
| 22.01.2026 | 26,52 | 26,71 | 26,11 | 26,40 | -0,30% | - |
| 21.01.2026 | 26,30 | 26,59 | 25,78 | 26,48 | 0,88% | - |
| 20.01.2026 | 26,57 | 26,63 | 26,02 | 26,25 | -1,54% | - |
| 19.01.2026 | 26,34 | 26,86 | 26,28 | 26,66 | -0,63% | - |
| 16.01.2026 | 26,79 | 26,91 | 26,59 | 26,83 | 0,37% | - |
| 15.01.2026 | 27,62 | 27,64 | 26,72 | 26,73 | -2,76% | - |
| 14.01.2026 | 26,04 | 27,50 | 26,04 | 27,49 | 5,57% | - |
| 13.01.2026 | 25,93 | 26,27 | 25,80 | 26,04 | 0,39% | - |
| 12.01.2026 | 26,06 | 26,16 | 25,77 | 25,94 | -0,15% | - |
| 09.01.2026 | 26,83 | 26,83 | 25,98 | 25,98 | -3,20% | - |
| 08.01.2026 | 25,86 | 26,84 | 25,73 | 26,84 | 3,63% | - |
| 07.01.2026 | 25,71 | 25,99 | 25,62 | 25,90 | 0,70% | - |
| 06.01.2026 | 25,98 | 26,13 | 25,69 | 25,72 | -0,23% | - |
| 05.01.2026 | 25,77 | 25,99 | 25,52 | 25,78 | 0,86% | - |
| 02.01.2026 | 25,31 | 25,74 | 25,27 | 25,56 | 3,99% | - |
| 30.12.2025 | 25,01 | 25,44 | 24,58 | 24,58 | -1,13% | - |
| 29.12.2025 | 25,17 | 25,21 | 24,86 | 24,86 | -0,64% | - |