47,100€
-0,42%
Echtzeit-Aktienkurs Intercorp Financial Services
Bid:
Ask:
Aktienkurse zur Intercorp Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 47,10 | 47,10 | 47,10 | 47,10 | -1,67% | - |
| 09.09.2026 | 47,10 | 47,90 | 46,70 | 47,90 | 1,27% | - |
| 08.09.2026 | 47,80 | 48,00 | 46,80 | 47,30 | -1,05% | - |
| 07.09.2026 | 47,90 | 48,00 | 47,80 | 47,80 | -0,21% | - |
| 04.09.2026 | 48,40 | 48,80 | 47,40 | 47,90 | -1,24% | - |
| 03.09.2026 | 47,90 | 48,50 | 47,70 | 48,50 | 1,25% | - |
| 02.09.2026 | 47,70 | 48,40 | 47,30 | 47,90 | 0,42% | - |
| 01.09.2026 | 47,00 | 47,80 | 46,60 | 47,70 | 1,06% | - |
| 31.08.2026 | 47,20 | 47,30 | 46,70 | 47,20 | -0,21% | - |
| 28.08.2026 | 46,70 | 47,30 | 46,30 | 47,30 | 1,28% | - |
| 27.08.2026 | 47,10 | 47,90 | 46,50 | 46,70 | -0,85% | - |
| 26.08.2026 | 46,90 | 47,60 | 46,70 | 47,10 | 0,86% | - |
| 25.08.2026 | 47,20 | 47,90 | 45,90 | 46,70 | -1,27% | - |
| 24.08.2026 | 47,00 | 47,50 | 46,70 | 47,30 | 0,85% | - |
| 21.08.2026 | 45,80 | 47,10 | 45,80 | 46,90 | 1,96% | - |
| 20.08.2026 | 46,20 | 47,00 | 45,90 | 46,00 | -0,22% | - |
| 19.08.2026 | 46,50 | 47,10 | 45,60 | 46,10 | 20,37% | - |
| 05.05.2026 | 37,70 | 39,20 | 37,70 | 38,30 | 1,86% | 340,00 |
| 04.05.2026 | 37,50 | 37,80 | 36,90 | 37,60 | -0,27% | - |
| 30.04.2026 | 37,90 | 38,50 | 37,20 | 37,70 | -1,05% | - |
| 29.04.2026 | 37,40 | 39,10 | 37,40 | 38,10 | -1,04% | 14,00 |
| 28.04.2026 | 38,50 | 39,10 | 38,20 | 38,50 | 0,79% | 135,00 |
| 27.04.2026 | 37,40 | 38,90 | 37,40 | 38,20 | -0,78% | - |
| 24.04.2026 | 38,70 | 39,20 | 37,40 | 38,50 | -1,28% | 600,00 |
| 23.04.2026 | 39,20 | 39,60 | 38,70 | 39,00 | -0,51% | - |
| 22.04.2026 | 40,80 | 41,70 | 39,00 | 39,20 | -2,24% | - |
| 21.04.2026 | 41,50 | 42,40 | 40,00 | 40,10 | -3,14% | - |
| 20.04.2026 | 41,70 | 42,40 | 40,90 | 41,40 | -1,66% | - |
| 17.04.2026 | 40,60 | 42,70 | 40,60 | 42,10 | 1,69% | 91,00 |
| 16.04.2026 | 39,10 | 41,80 | 38,50 | 41,40 | 5,88% | - |
| 15.04.2026 | 43,70 | 43,70 | 38,00 | 39,10 | -10,73% | - |
| 14.04.2026 | 43,50 | 44,30 | 42,40 | 43,80 | 0,46% | 36,00 |
| 13.04.2026 | 43,30 | 45,10 | 43,30 | 43,60 | 0,46% | - |
| 10.04.2026 | 43,60 | 44,40 | 43,10 | 43,40 | -1,81% | 275,00 |
| 09.04.2026 | 44,40 | 45,40 | 43,70 | 44,20 | -0,45% | - |
| 08.04.2026 | 43,40 | 45,20 | 43,20 | 44,40 | 3,50% | - |
| 07.04.2026 | 43,00 | 43,80 | 42,60 | 42,90 | -1,38% | 494,00 |
| 02.04.2026 | 43,40 | 43,90 | 42,30 | 43,50 | -0,23% | - |
| 01.04.2026 | 43,50 | 44,10 | 43,10 | 43,60 | 0,69% | - |
| 31.03.2026 | 42,10 | 43,80 | 41,80 | 43,30 | 2,36% | - |
| 30.03.2026 | 41,40 | 42,50 | 41,40 | 42,30 | 0,71% | 30,00 |
| 27.03.2026 | 41,80 | 42,40 | 40,90 | 42,00 | -0,47% | - |
| 26.03.2026 | 41,80 | 42,40 | 41,40 | 42,20 | 0,96% | - |
| 25.03.2026 | 42,20 | 43,00 | 41,70 | 41,80 | -0,95% | - |
| 24.03.2026 | 41,40 | 42,50 | 40,60 | 42,20 | 2,18% | - |
| 23.03.2026 | 40,70 | 42,30 | 40,50 | 41,30 | 1,47% | - |
| 20.03.2026 | 41,00 | 41,50 | 40,40 | 40,70 | -0,97% | - |
| 19.03.2026 | 40,60 | 41,10 | 39,70 | 41,10 | 0,98% | - |
| 18.03.2026 | 41,00 | 41,10 | 40,10 | 40,70 | 0,25% | - |
| 17.03.2026 | 40,20 | 41,20 | 39,90 | 40,60 | 1,25% | - |
| 16.03.2026 | 39,50 | 40,50 | 39,10 | 40,10 | 2,30% | - |
| 13.03.2026 | 39,10 | 39,80 | 38,90 | 39,20 | 0,77% | - |
| 12.03.2026 | 40,00 | 40,50 | 38,70 | 38,90 | -3,23% | - |
| 11.03.2026 | 39,60 | 41,70 | 39,40 | 40,20 | -0,25% | - |
| 10.03.2026 | 38,40 | 40,50 | 38,40 | 40,30 | 4,40% | - |
| 09.03.2026 | 38,20 | 40,20 | 37,00 | 38,60 | 0,52% | - |
| 06.03.2026 | 38,80 | 38,90 | 37,50 | 38,40 | -0,78% | - |
| 05.03.2026 | 40,10 | 40,30 | 38,30 | 38,70 | -3,73% | 156,00 |
| 04.03.2026 | 39,60 | 40,40 | 39,20 | 40,20 | 1,26% | - |
| 03.03.2026 | 41,10 | 41,40 | 38,80 | 39,70 | -3,87% | - |
| 02.03.2026 | 41,00 | 41,70 | 40,70 | 41,30 | 1,23% | 432,00 |
| 27.02.2026 | 41,80 | 42,20 | 40,80 | 40,80 | -2,39% | - |
| 26.02.2026 | 43,00 | 43,10 | 41,80 | 41,80 | -2,56% | - |
| 25.02.2026 | 42,40 | 43,10 | 42,20 | 42,90 | 0,94% | 90,00 |
| 24.02.2026 | 42,20 | 42,50 | 41,70 | 42,50 | 0,71% | 720,00 |
| 23.02.2026 | 42,60 | 43,20 | 42,00 | 42,20 | -1,86% | - |
| 20.02.2026 | 42,50 | 43,30 | 42,30 | 43,00 | 1,42% | - |
| 19.02.2026 | 42,00 | 42,80 | 41,80 | 42,40 | 1,19% | 426,00 |
| 18.02.2026 | 40,00 | 42,50 | 40,00 | 41,90 | 4,75% | 96,00 |
| 17.02.2026 | 39,90 | 40,50 | 39,60 | 40,00 | -0,25% | 175,00 |
| 16.02.2026 | 40,10 | 40,10 | 39,90 | 40,10 | 0,25% | 215,00 |
| 13.02.2026 | 41,50 | 42,10 | 39,70 | 40,00 | -3,85% | 150,00 |
| 12.02.2026 | 43,40 | 43,50 | 40,40 | 41,60 | -4,15% | - |
| 11.02.2026 | 43,40 | 44,00 | 43,00 | 43,40 | 0,00% | - |
| 10.02.2026 | 43,30 | 43,50 | 42,60 | 43,40 | 0,23% | - |
| 09.02.2026 | 43,00 | 43,50 | 42,40 | 43,30 | 0,00% | - |
| 06.02.2026 | 42,10 | 43,40 | 41,90 | 43,30 | 2,36% | - |
| 05.02.2026 | 42,10 | 42,70 | 41,80 | 42,30 | 0,00% | - |
| 04.02.2026 | 42,90 | 43,10 | 41,70 | 42,30 | -0,94% | 52,00 |
| 03.02.2026 | 42,90 | 43,90 | 42,30 | 42,70 | -0,93% | 72,00 |
| 02.02.2026 | 40,40 | 43,50 | 40,40 | 43,10 | 4,11% | 50,00 |
| 30.01.2026 | 41,20 | 41,70 | 40,30 | 41,40 | -0,24% | - |
| 29.01.2026 | 41,00 | 42,40 | 40,70 | 41,50 | 0,73% | - |
| 28.01.2026 | 41,20 | 41,40 | 40,60 | 41,20 | 0,73% | - |
| 27.01.2026 | 40,50 | 41,40 | 40,30 | 40,90 | 1,49% | - |
| 26.01.2026 | 39,70 | 40,50 | 39,50 | 40,30 | 1,51% | - |
| 23.01.2026 | 40,40 | 40,70 | 39,50 | 39,70 | -1,49% | 1.089,00 |
| 22.01.2026 | 41,00 | 41,30 | 40,20 | 40,30 | -1,23% | - |
| 21.01.2026 | 39,20 | 41,00 | 38,70 | 40,80 | 4,35% | - |
| 20.01.2026 | 38,60 | 39,30 | 38,00 | 39,10 | 1,30% | - |
| 19.01.2026 | 38,30 | 38,80 | 38,30 | 38,60 | -0,77% | - |
| 16.01.2026 | 38,80 | 39,20 | 38,50 | 38,90 | 0,52% | 135,00 |
| 15.01.2026 | 39,10 | 39,60 | 38,50 | 38,70 | -0,26% | - |
| 14.01.2026 | 38,50 | 39,00 | 38,20 | 38,80 | 0,52% | 225,00 |
| 13.01.2026 | 38,60 | 38,80 | 38,30 | 38,60 | 0,00% | 504,00 |
| 12.01.2026 | 37,80 | 38,90 | 37,70 | 38,60 | 0,52% | - |
| 09.01.2026 | 38,50 | 39,40 | 38,30 | 38,40 | -0,52% | - |
| 08.01.2026 | 36,60 | 38,70 | 36,40 | 38,60 | 4,89% | - |
| 07.01.2026 | 36,50 | 36,90 | 36,10 | 36,80 | 1,10% | 51,00 |
| 06.01.2026 | 36,50 | 37,40 | 36,20 | 36,40 | -0,27% | - |