13,923€
-1,45%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 14,12 | 14,12 | 13,84 | 13,92 | -1,45% | 75,00 |
| 29.10.2026 | 14,31 | 14,31 | 14,13 | 14,13 | -1,26% | 21.750,00 |
| 28.10.2026 | 14,34 | 14,42 | 14,19 | 14,31 | -0,24% | 56,00 |
| 27.10.2026 | 14,07 | 14,34 | 13,88 | 14,34 | 1,85% | 28,00 |
| 26.10.2026 | 14,15 | 14,23 | 14,07 | 14,08 | 0,56% | 210,00 |
| 23.10.2026 | 14,02 | 14,30 | 13,82 | 14,01 | -0,27% | 21,00 |
| 22.10.2026 | 15,28 | 15,29 | 13,96 | 14,04 | -8,14% | 14.055,00 |
| 21.10.2026 | 15,02 | 15,39 | 14,87 | 15,29 | 1,89% | - |
| 20.10.2026 | 15,06 | 15,14 | 14,77 | 15,01 | 0,87% | - |
| 19.10.2026 | 15,23 | 15,23 | 14,86 | 14,88 | -2,01% | 1.332,00 |
| 16.10.2026 | 15,26 | 15,31 | 15,12 | 15,18 | -0,20% | 6.000,00 |
| 15.10.2026 | 15,18 | 15,21 | 15,18 | 15,21 | -0,74% | - |
| 14.10.2026 | 15,34 | 15,44 | 15,19 | 15,32 | -0,13% | - |
| 13.10.2026 | 15,26 | 15,46 | 15,23 | 15,34 | 0,51% | - |
| 12.10.2026 | 15,09 | 15,30 | 15,05 | 15,27 | 1,60% | 700,00 |
| 09.10.2026 | 15,20 | 15,29 | 15,00 | 15,03 | -0,92% | 301,00 |
| 08.10.2026 | 15,32 | 15,32 | 15,05 | 15,17 | -1,01% | 20.257,00 |
| 07.10.2026 | 15,79 | 15,79 | 15,16 | 15,32 | -3,16% | 84,00 |
| 06.10.2026 | 15,74 | 16,00 | 15,73 | 15,82 | 0,46% | 13.513,00 |
| 05.10.2026 | 15,78 | 15,91 | 15,55 | 15,75 | -0,32% | 5.120,00 |
| 02.10.2026 | 15,70 | 15,80 | 15,37 | 15,80 | 0,57% | 1.200,00 |
| 01.10.2026 | 16,23 | 16,24 | 15,66 | 15,71 | -3,14% | 3.200,00 |
| 30.09.2026 | 16,30 | 16,56 | 16,20 | 16,22 | -0,83% | 11.200,00 |
| 29.09.2026 | 16,49 | 16,65 | 16,15 | 16,35 | -0,90% | 60,00 |
| 28.09.2026 | 16,63 | 16,74 | 16,43 | 16,50 | -1,62% | - |
| 25.09.2026 | 16,57 | 16,78 | 16,57 | 16,77 | 1,42% | 8.790,00 |
| 24.09.2026 | 16,63 | 16,71 | 16,43 | 16,54 | -0,84% | 23.250,00 |
| 23.09.2026 | 16,62 | 16,86 | 16,58 | 16,68 | 0,33% | 12.420,00 |
| 22.09.2026 | 16,86 | 16,95 | 16,60 | 16,62 | -1,48% | 2.340,00 |
| 21.09.2026 | 16,55 | 16,93 | 16,55 | 16,87 | 2,34% | 392,00 |
| 18.09.2026 | 16,77 | 16,79 | 16,45 | 16,49 | -1,67% | 28,00 |
| 17.09.2026 | 16,63 | 16,77 | 16,60 | 16,77 | 0,86% | 6.794,00 |
| 16.09.2026 | 16,65 | 16,84 | 16,56 | 16,63 | -0,01% | 6.060,00 |
| 15.09.2026 | 16,60 | 16,75 | 16,46 | 16,63 | 0,17% | 24,00 |
| 14.09.2026 | 16,93 | 17,01 | 16,52 | 16,60 | -1,98% | 6.750,00 |
| 11.09.2026 | 16,63 | 16,93 | 16,63 | 16,93 | 1,80% | - |
| 10.09.2026 | 16,53 | 16,69 | 16,46 | 16,63 | 0,46% | - |
| 09.09.2026 | 16,80 | 16,80 | 16,23 | 16,56 | -1,29% | 885,00 |
| 08.09.2026 | 16,84 | 16,86 | 16,62 | 16,77 | -0,42% | 2.250,00 |
| 07.09.2026 | 16,87 | 16,96 | 16,82 | 16,84 | -0,18% | 14,00 |
| 04.09.2026 | 16,91 | 16,96 | 16,70 | 16,87 | -0,24% | - |
| 03.09.2026 | 16,54 | 16,92 | 16,54 | 16,91 | 2,27% | 8,00 |
| 02.09.2026 | 16,62 | 16,77 | 16,43 | 16,54 | -0,48% | 105,00 |
| 01.09.2026 | 16,67 | 16,75 | 16,47 | 16,62 | -0,30% | 4.500,00 |
| 31.08.2026 | 16,68 | 16,80 | 16,65 | 16,67 | -0,06% | 4.887,00 |
| 28.08.2026 | 16,59 | 16,75 | 16,59 | 16,68 | 0,57% | - |
| 27.08.2026 | 16,72 | 16,82 | 16,50 | 16,58 | -0,81% | 341,00 |
| 26.08.2026 | 16,79 | 16,91 | 16,72 | 16,72 | -0,39% | - |
| 25.08.2026 | 17,03 | 17,06 | 16,66 | 16,78 | -1,03% | 20.250,00 |
| 24.08.2026 | 16,66 | 16,97 | 16,66 | 16,96 | 1,77% | - |
| 21.08.2026 | 16,71 | 16,79 | 16,60 | 16,66 | 0,51% | - |
| 20.08.2026 | 16,62 | 16,64 | 16,57 | 16,58 | 0,82% | - |
| 19.08.2026 | 16,73 | 16,78 | 16,43 | 16,44 | 18,35% | 602,00 |
| 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% | - |