14,230€
0,57%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 14,34 | 14,36 | 14,12 | 14,15 | -1,03% | 1.452.026,00 |
| 28.01.2026 | 14,68 | 14,68 | 14,27 | 14,30 | -2,21% | 2.004.631,00 |
| 27.01.2026 | 14,42 | 14,62 | 14,42 | 14,62 | 1,88% | 2.345.069,00 |
| 26.01.2026 | 14,03 | 14,40 | 13,97 | 14,35 | 2,72% | 2.088.771,00 |
| 23.01.2026 | 14,09 | 14,10 | 13,87 | 13,97 | -0,32% | 2.508.942,00 |
| 22.01.2026 | 14,35 | 14,40 | 13,77 | 14,02 | -1,48% | 3.927.272,00 |
| 21.01.2026 | 14,17 | 14,31 | 13,90 | 14,23 | -0,39% | 2.360.834,00 |
| 20.01.2026 | 14,26 | 14,36 | 14,08 | 14,28 | -0,63% | 1.757.217,00 |
| 19.01.2026 | 14,01 | 14,39 | 13,99 | 14,37 | 0,88% | 1.063.722,00 |
| 16.01.2026 | 14,19 | 14,28 | 14,17 | 14,25 | 0,25% | 1.014.976,00 |
| 15.01.2026 | 14,37 | 14,41 | 14,18 | 14,21 | -0,66% | 1.148.664,00 |
| 14.01.2026 | 14,21 | 14,35 | 14,15 | 14,31 | 0,85% | 1.308.460,00 |
| 13.01.2026 | 14,15 | 14,35 | 14,11 | 14,19 | 0,96% | 4.031.195,00 |
| 12.01.2026 | 14,03 | 14,22 | 13,87 | 14,05 | -0,28% | 1.840.307,00 |
| 09.01.2026 | 14,12 | 14,32 | 14,08 | 14,09 | 0,00% | 1.052.482,00 |
| 08.01.2026 | 13,79 | 14,10 | 13,72 | 14,09 | 1,88% | 1.526.439,00 |
| 07.01.2026 | 14,20 | 14,21 | 13,70 | 13,83 | -2,61% | 2.097.809,00 |
| 06.01.2026 | 14,32 | 14,38 | 14,09 | 14,20 | -0,18% | 1.560.338,00 |
| 05.01.2026 | 14,55 | 14,60 | 13,99 | 14,23 | -1,79% | 2.136.664,00 |
| 02.01.2026 | 14,13 | 14,49 | 14,06 | 14,49 | 2,33% | 1.111.358,00 |
| 31.12.2025 | 14,24 | 14,24 | 14,14 | 14,16 | -0,56% | 469.624,00 |
| 30.12.2025 | 14,08 | 14,28 | 14,08 | 14,24 | 1,10% | 1.041.885,00 |