13,995€
-0,55%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,83 | 14,03 | 13,68 | 13,89 | 0,55% | - |
| 04.05.2026 | 14,18 | 14,24 | 13,75 | 13,82 | -2,49% | 10.716,00 |
| 30.04.2026 | 14,12 | 14,28 | 14,02 | 14,17 | -0,18% | 11.410,00 |
| 29.04.2026 | 14,27 | 14,31 | 14,11 | 14,20 | -0,39% | 9.000,00 |
| 28.04.2026 | 13,90 | 14,28 | 13,88 | 14,25 | 2,44% | - |
| 27.04.2026 | 13,89 | 13,97 | 13,81 | 13,91 | 0,04% | - |
| 24.04.2026 | 13,80 | 14,09 | 13,80 | 13,91 | -0,49% | 1.191,00 |
| 23.04.2026 | 14,47 | 14,48 | 13,86 | 13,97 | -4,51% | 7.124,00 |
| 22.04.2026 | 14,67 | 14,79 | 14,52 | 14,63 | 0,03% | - |
| 21.04.2026 | 14,84 | 14,90 | 14,60 | 14,63 | -1,36% | 6.384,00 |
| 20.04.2026 | 14,82 | 14,93 | 14,77 | 14,83 | -1,15% | 28,00 |
| 17.04.2026 | 14,75 | 15,08 | 14,73 | 15,00 | 1,76% | 9.078,00 |
| 16.04.2026 | 14,91 | 14,95 | 14,74 | 14,74 | -0,95% | - |
| 15.04.2026 | 14,89 | 14,95 | 14,84 | 14,89 | -0,12% | - |
| 14.04.2026 | 14,62 | 14,91 | 14,60 | 14,90 | 1,88% | 2.550,00 |
| 13.04.2026 | 14,31 | 14,69 | 14,30 | 14,63 | 0,95% | 7.500,00 |
| 10.04.2026 | 14,28 | 14,50 | 14,22 | 14,49 | 1,01% | 2.112,00 |
| 09.04.2026 | 14,41 | 14,44 | 14,19 | 14,35 | -0,52% | 1.070,00 |
| 08.04.2026 | 14,35 | 14,54 | 14,22 | 14,42 | 4,39% | - |
| 07.04.2026 | 13,65 | 13,95 | 13,61 | 13,81 | 1,14% | 6.007,00 |
| 02.04.2026 | 13,54 | 13,73 | 13,43 | 13,66 | -1,29% | - |
| 01.04.2026 | 13,48 | 13,91 | 13,48 | 13,84 | 2,99% | - |
| 31.03.2026 | 13,32 | 13,48 | 13,23 | 13,43 | 0,45% | 7.500,00 |
| 30.03.2026 | 13,30 | 13,55 | 13,26 | 13,37 | 0,64% | 6.785,00 |
| 27.03.2026 | 13,48 | 13,56 | 13,23 | 13,29 | -1,28% | 1.463,00 |
| 26.03.2026 | 13,48 | 13,62 | 13,42 | 13,46 | -0,59% | - |
| 25.03.2026 | 13,38 | 13,64 | 13,33 | 13,54 | 1,40% | - |
| 24.03.2026 | 13,20 | 13,37 | 13,06 | 13,35 | 0,38% | 3.750,00 |
| 23.03.2026 | 12,88 | 13,51 | 12,68 | 13,30 | 1,87% | 10.416,00 |
| 20.03.2026 | 13,17 | 13,39 | 12,95 | 13,06 | -0,91% | - |
| 19.03.2026 | 13,24 | 13,29 | 12,94 | 13,18 | -0,43% | 20.448,00 |
| 18.03.2026 | 13,21 | 13,52 | 13,16 | 13,24 | 0,74% | 4.106,00 |
| 17.03.2026 | 13,07 | 13,34 | 13,00 | 13,14 | 0,34% | 84,00 |
| 16.03.2026 | 13,07 | 13,19 | 12,85 | 13,09 | 0,48% | 84,00 |
| 13.03.2026 | 13,20 | 13,32 | 12,96 | 13,03 | -1,31% | 23.250,00 |
| 12.03.2026 | 13,62 | 13,70 | 12,95 | 13,20 | -3,70% | 2.250,00 |
| 11.03.2026 | 13,68 | 13,86 | 13,57 | 13,71 | 0,38% | - |
| 10.03.2026 | 13,49 | 13,82 | 13,47 | 13,66 | 0,96% | - |
| 09.03.2026 | 12,89 | 13,64 | 12,77 | 13,53 | 2,00% | 6.023,00 |
| 06.03.2026 | 13,48 | 13,56 | 13,15 | 13,26 | -1,43% | 7.043,00 |
| 05.03.2026 | 13,52 | 13,72 | 13,29 | 13,46 | -0,72% | - |
| 04.03.2026 | 13,46 | 13,69 | 13,06 | 13,55 | 0,26% | - |
| 03.03.2026 | 13,81 | 13,82 | 13,14 | 13,52 | -2,77% | 5.558,00 |
| 02.03.2026 | 13,88 | 13,96 | 13,55 | 13,90 | -1,78% | 3.240,00 |
| 27.02.2026 | 14,41 | 14,58 | 14,14 | 14,16 | -1,74% | - |
| 26.02.2026 | 14,47 | 14,49 | 14,22 | 14,41 | -0,45% | 264,00 |
| 25.02.2026 | 14,42 | 14,66 | 14,42 | 14,47 | 0,33% | - |
| 24.02.2026 | 14,51 | 14,51 | 14,19 | 14,42 | -0,53% | - |
| 23.02.2026 | 14,49 | 14,81 | 14,41 | 14,50 | 0,71% | 637,00 |
| 20.02.2026 | 14,02 | 14,40 | 13,98 | 14,40 | 2,73% | - |
| 19.02.2026 | 13,91 | 14,02 | 13,84 | 14,02 | 0,81% | 84,00 |
| 18.02.2026 | 13,59 | 14,04 | 13,58 | 13,90 | 2,36% | 6.046,00 |
| 17.02.2026 | 13,55 | 13,63 | 13,45 | 13,58 | 0,12% | 474,00 |
| 16.02.2026 | 13,43 | 13,70 | 13,43 | 13,57 | 1,07% | 12.764,00 |
| 13.02.2026 | 13,86 | 13,90 | 13,38 | 13,42 | -3,14% | 6.356,00 |
| 12.02.2026 | 14,14 | 14,32 | 13,81 | 13,86 | -1,82% | 480,00 |
| 11.02.2026 | 14,29 | 14,41 | 14,01 | 14,12 | -1,25% | 5.641,00 |
| 10.02.2026 | 14,73 | 14,77 | 14,29 | 14,29 | -3,48% | 3.185,00 |
| 09.02.2026 | 14,43 | 14,82 | 14,43 | 14,81 | 2,60% | 4.606,00 |
| 06.02.2026 | 14,37 | 14,45 | 14,18 | 14,43 | 0,44% | 749,00 |
| 05.02.2026 | 14,78 | 14,88 | 14,34 | 14,37 | -2,70% | 7,00 |
| 04.02.2026 | 14,73 | 15,00 | 14,70 | 14,77 | 0,43% | 45,00 |
| 03.02.2026 | 14,73 | 14,85 | 14,60 | 14,71 | -0,05% | 16.000,00 |
| 02.02.2026 | 14,28 | 14,76 | 14,26 | 14,71 | 2,07% | 799,00 |
| 30.01.2026 | 14,21 | 14,43 | 14,17 | 14,42 | 1,42% | - |
| 29.01.2026 | 14,32 | 14,40 | 14,11 | 14,21 | -0,80% | 552,00 |
| 28.01.2026 | 14,66 | 14,67 | 14,23 | 14,33 | -2,01% | 21.750,00 |
| 27.01.2026 | 14,35 | 14,62 | 14,35 | 14,62 | 2,02% | - |
| 26.01.2026 | 13,97 | 14,41 | 13,97 | 14,33 | 2,50% | 13.668,00 |
| 23.01.2026 | 13,97 | 14,09 | 13,86 | 13,98 | 0,07% | - |
| 22.01.2026 | 14,34 | 14,40 | 13,76 | 13,97 | -2,49% | 4.200,00 |
| 21.01.2026 | 14,28 | 14,40 | 13,89 | 14,33 | 1,25% | 15,00 |
| 20.01.2026 | 14,35 | 14,37 | 14,08 | 14,15 | -1,50% | 4.500,00 |
| 19.01.2026 | 14,05 | 14,39 | 13,97 | 14,37 | 0,81% | 1.704,00 |
| 16.01.2026 | 14,21 | 14,28 | 14,16 | 14,25 | 0,39% | 1.560,00 |
| 15.01.2026 | 14,32 | 14,41 | 14,18 | 14,20 | -0,77% | 10.090,00 |
| 14.01.2026 | 14,16 | 14,35 | 14,14 | 14,31 | 1,06% | 106,00 |
| 13.01.2026 | 14,10 | 14,35 | 14,10 | 14,16 | 0,60% | - |
| 12.01.2026 | 14,10 | 14,22 | 13,87 | 14,07 | -0,25% | 2.970,00 |
| 09.01.2026 | 14,11 | 14,33 | 14,07 | 14,11 | 0,00% | 34,00 |
| 08.01.2026 | 13,81 | 14,11 | 13,72 | 14,11 | 2,01% | 600,00 |
| 07.01.2026 | 14,21 | 14,23 | 13,70 | 13,83 | -2,80% | 9.189,00 |
| 06.01.2026 | 14,23 | 14,38 | 14,09 | 14,23 | 0,02% | - |
| 05.01.2026 | 14,60 | 14,61 | 13,99 | 14,23 | -2,25% | 4.375,00 |
| 02.01.2026 | 14,13 | 14,56 | 14,06 | 14,55 | 2,49% | 193,00 |
| 30.12.2025 | 14,08 | 14,23 | 14,07 | 14,20 | 0,95% | - |
| 29.12.2025 | 14,10 | 14,17 | 14,07 | 14,07 | -1,01% | 21.750,00 |
| 23.12.2025 | 14,14 | 14,24 | 14,02 | 14,21 | 0,51% | - |
| 22.12.2025 | 14,24 | 14,26 | 14,09 | 14,14 | -0,68% | 520,00 |
| 19.12.2025 | 14,19 | 14,31 | 14,14 | 14,24 | 0,42% | - |
| 18.12.2025 | 14,11 | 14,22 | 14,04 | 14,18 | 0,60% | 1.617,00 |
| 17.12.2025 | 14,17 | 14,20 | 13,98 | 14,09 | -0,34% | 21.750,00 |
| 16.12.2025 | 13,95 | 14,18 | 13,88 | 14,14 | 1,02% | 8.370,00 |
| 15.12.2025 | 13,63 | 14,00 | 13,62 | 14,00 | 2,90% | 15,00 |
| 12.12.2025 | 13,83 | 13,95 | 13,53 | 13,60 | -1,57% | - |
| 11.12.2025 | 13,63 | 13,83 | 13,51 | 13,82 | 0,17% | - |
| 10.12.2025 | 13,84 | 13,85 | 13,62 | 13,79 | -0,33% | 8.304,00 |
| 09.12.2025 | 13,81 | 14,00 | 13,77 | 13,84 | 0,35% | 28,00 |
| 08.12.2025 | 13,64 | 13,79 | 13,60 | 13,79 | 1,04% | 1.146,00 |
| 05.12.2025 | 13,67 | 13,86 | 13,63 | 13,65 | -0,01% | 6.000,00 |