11,340€
-1,31%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,48 | 11,55 | 11,41 | 11,45 | -0,35% | 1.270.078,00 |
| 05.06.2025 | 11,00 | 11,51 | 10,96 | 11,49 | 3,00% | 2.422.162,00 |
| 04.06.2025 | 11,39 | 11,41 | 11,11 | 11,16 | -2,06% | 1.961.520,00 |
| 03.06.2025 | 11,41 | 11,46 | 11,25 | 11,39 | -0,31% | 2.315.558,00 |
| 02.06.2025 | 11,31 | 11,55 | 11,22 | 11,43 | 0,75% | 2.077.336,00 |
| 30.05.2025 | 11,41 | 11,51 | 11,26 | 11,34 | -0,57% | 47.156.098,00 |
| 29.05.2025 | 11,51 | 11,58 | 11,36 | 11,41 | 0,13% | 1.434.597,00 |
| 28.05.2025 | 11,40 | 11,51 | 11,36 | 11,39 | -0,18% | 1.891.754,00 |
| 27.05.2025 | 11,57 | 11,65 | 11,41 | 11,41 | -1,38% | 2.400.818,00 |
| 26.05.2025 | 11,71 | 11,75 | 11,57 | 11,57 | 0,30% | 1.109.258,00 |
| 23.05.2025 | 11,83 | 11,87 | 11,18 | 11,54 | -1,83% | 1.978.381,00 |
| 22.05.2025 | 11,73 | 11,76 | 11,60 | 11,75 | 0,13% | 1.348.168,00 |
| 21.05.2025 | 11,70 | 11,85 | 11,70 | 11,74 | 0,99% | 1.624.129,00 |
| 20.05.2025 | 11,50 | 11,72 | 11,49 | 11,62 | 1,35% | 2.072.029,00 |
| 19.05.2025 | 11,43 | 11,50 | 11,39 | 11,47 | 0,66% | 1.773.347,00 |
| 16.05.2025 | 11,32 | 11,44 | 11,30 | 11,39 | 0,89% | 1.508.990,00 |
| 15.05.2025 | 11,35 | 11,42 | 11,29 | 11,29 | -0,83% | 1.715.474,00 |
| 14.05.2025 | 11,20 | 11,39 | 11,18 | 11,39 | 2,02% | 2.139.031,00 |
| 13.05.2025 | 11,10 | 11,20 | 11,07 | 11,16 | 0,54% | 1.395.865,00 |
| 12.05.2025 | 11,03 | 11,16 | 10,98 | 11,10 | 1,23% | 1.286.563,00 |
| 09.05.2025 | 10,97 | 11,03 | 10,92 | 10,97 | 0,27% | 1.207.916,00 |
| 08.05.2025 | 10,84 | 10,95 | 10,82 | 10,94 | 1,06% | 1.235.691,00 |
| 07.05.2025 | 10,69 | 10,82 | 10,66 | 10,82 | 1,84% | 1.965.000,00 |
| 06.05.2025 | 10,58 | 10,64 | 10,41 | 10,63 | 1,00% | 1.756.307,00 |
| 05.05.2025 | 10,51 | 10,57 | 10,47 | 10,52 | 0,48% | 1.302.981,00 |
| 02.05.2025 | 10,37 | 10,54 | 10,33 | 10,47 | 2,25% | 2.582.227,00 |