9,913€
0,28%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 9,88 | 10,12 | 9,82 | 9,91 | 0,06% | - |
| 05.11.2026 | 10,40 | 10,46 | 9,71 | 9,91 | -4,37% | - |
| 04.11.2026 | 9,96 | 10,38 | 9,94 | 10,36 | 4,25% | - |
| 03.11.2026 | 9,87 | 10,19 | 9,85 | 9,94 | -0,22% | - |
| 02.11.2026 | 10,04 | 10,10 | 9,89 | 9,96 | -0,60% | - |
| 30.10.2026 | 10,09 | 10,10 | 9,95 | 10,02 | -0,99% | - |
| 29.10.2026 | 10,11 | 10,21 | 10,09 | 10,12 | 0,00% | - |
| 28.10.2026 | 10,18 | 10,25 | 10,11 | 10,12 | -0,74% | - |
| 27.10.2026 | 10,02 | 10,39 | 10,01 | 10,20 | 1,54% | - |
| 26.10.2026 | 10,03 | 10,15 | 9,93 | 10,04 | 0,90% | - |
| 23.10.2026 | 10,31 | 10,36 | 9,85 | 9,95 | -3,63% | - |
| 22.10.2026 | 10,02 | 10,35 | 9,99 | 10,33 | 2,08% | - |
| 21.10.2026 | 9,96 | 10,17 | 9,90 | 10,12 | 1,68% | - |
| 20.10.2026 | 9,79 | 10,10 | 9,78 | 9,95 | 1,67% | - |
| 19.10.2026 | 10,25 | 10,27 | 9,79 | 9,79 | -4,07% | - |
| 16.10.2026 | 10,05 | 10,27 | 9,92 | 10,20 | 1,69% | - |
| 15.10.2026 | 9,92 | 10,24 | 9,76 | 10,03 | 0,89% | - |
| 14.10.2026 | 10,31 | 10,37 | 9,82 | 9,94 | -3,38% | 11.800,00 |
| 13.10.2026 | 10,14 | 10,48 | 10,01 | 10,29 | 1,53% | - |
| 12.10.2026 | 10,59 | 10,77 | 10,14 | 10,14 | -4,12% | - |
| 09.10.2026 | 10,52 | 10,89 | 10,46 | 10,57 | 1,15% | - |
| 08.10.2026 | 10,63 | 10,93 | 10,41 | 10,45 | -2,02% | - |
| 07.10.2026 | 11,00 | 11,06 | 10,63 | 10,67 | -2,78% | 46.800,00 |
| 06.10.2026 | 11,03 | 11,17 | 10,67 | 10,97 | -0,50% | 375,00 |
| 05.10.2026 | 10,73 | 11,12 | 10,68 | 11,03 | 2,27% | - |
| 02.10.2026 | 11,38 | 11,63 | 10,74 | 10,78 | -4,90% | 46.000,00 |
| 01.10.2026 | 11,46 | 11,75 | 11,30 | 11,34 | -2,03% | - |
| 30.09.2026 | 11,97 | 12,11 | 11,57 | 11,57 | -3,02% | - |
| 29.09.2026 | 11,64 | 12,44 | 11,61 | 11,93 | 2,32% | - |
| 28.09.2026 | 12,48 | 12,85 | 11,56 | 11,66 | -6,76% | - |
| 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% | - |