13,445€
2,17%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |