16,440€
-1,70%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 16,70 | 16,77 | 16,43 | 16,44 | -1,70% | 711.256,00 |
| 18.08.2026 | 16,72 | 16,85 | 16,66 | 16,73 | -0,18% | 827.413,00 |
| 17.08.2026 | 16,80 | 16,85 | 16,70 | 16,76 | -0,06% | 619.008,00 |
| 14.08.2026 | 16,74 | 16,77 | 16,59 | 16,77 | 0,72% | 458.619,00 |
| 13.08.2026 | 16,62 | 16,87 | 16,62 | 16,65 | 0,57% | 979.754,00 |
| 12.08.2026 | 16,61 | 16,63 | 16,39 | 16,55 | 0,09% | 999.494,00 |
| 11.08.2026 | 16,50 | 16,68 | 16,48 | 16,54 | -0,21% | 709.136,00 |
| 10.08.2026 | 16,38 | 16,59 | 16,35 | 16,57 | 0,73% | 722.557,00 |
| 07.08.2026 | 16,42 | 16,54 | 16,33 | 16,45 | 0,09% | 1.062.901,00 |
| 06.08.2026 | 16,33 | 16,60 | 16,32 | 16,44 | 1,08% | 1.788.729,00 |
| 05.08.2026 | 15,93 | 16,26 | 15,93 | 16,26 | 1,43% | 978.900,00 |
| 04.08.2026 | 15,94 | 16,13 | 15,90 | 16,03 | 0,85% | 1.344.921,00 |
| 03.08.2026 | 16,07 | 16,07 | 15,79 | 15,90 | -0,22% | 1.405.634,00 |
| 31.07.2026 | 16,14 | 16,23 | 15,88 | 15,93 | -1,15% | 1.514.222,00 |
| 30.07.2026 | 15,59 | 16,12 | 15,52 | 16,12 | 3,17% | 900.290,00 |
| 29.07.2026 | 16,02 | 16,05 | 15,46 | 15,62 | -2,28% | 1.473.533,00 |
| 28.07.2026 | 16,28 | 16,31 | 15,96 | 15,99 | -0,99% | 1.325.725,00 |
| 27.07.2026 | 16,26 | 16,29 | 16,07 | 16,15 | 0,40% | 1.325.603,00 |
| 24.07.2026 | 15,75 | 16,11 | 15,75 | 16,08 | 2,68% | 1.856.143,00 |
| 23.07.2026 | 15,99 | 16,00 | 15,56 | 15,66 | -1,20% | 3.207.288,00 |
| 22.07.2026 | 15,66 | 15,97 | 15,66 | 15,85 | 1,34% | 1.798.517,00 |