9,324€
-0,17%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 9,27 | 9,39 | 9,18 | 9,30 | -0,43% | - |
| 27.02.2025 | 9,21 | 9,37 | 9,18 | 9,34 | 0,80% | 2.480.760,00 |
| 26.02.2025 | 9,15 | 9,27 | 9,14 | 9,27 | 1,80% | 1.980.820,00 |
| 25.02.2025 | 8,99 | 9,24 | 8,95 | 9,10 | 1,13% | 2.774.462,00 |
| 24.02.2025 | 9,00 | 9,07 | 8,86 | 9,00 | 0,36% | 1.742.673,00 |
| 21.02.2025 | 8,91 | 9,02 | 8,82 | 8,97 | 0,76% | 2.444.097,00 |
| 20.02.2025 | 8,95 | 9,01 | 8,84 | 8,90 | -1,09% | 2.787.004,00 |
| 19.02.2025 | 9,08 | 9,15 | 8,96 | 9,00 | -1,08% | 1.735.089,00 |
| 18.02.2025 | 8,93 | 9,10 | 8,92 | 9,10 | 1,63% | 1.588.555,00 |
| 17.02.2025 | 8,87 | 8,99 | 8,85 | 8,95 | 1,29% | 1.460.125,00 |
| 14.02.2025 | 8,74 | 8,87 | 8,74 | 8,84 | 0,73% | 1.748.174,00 |
| 13.02.2025 | 8,75 | 8,79 | 8,68 | 8,77 | 0,48% | 2.471.694,00 |
| 12.02.2025 | 8,50 | 8,83 | 8,49 | 8,73 | 3,00% | 2.669.608,00 |
| 11.02.2025 | 8,33 | 8,48 | 8,31 | 8,48 | 1,90% | 1.267.231,00 |
| 10.02.2025 | 8,42 | 8,46 | 8,31 | 8,32 | -1,07% | 1.150.207,00 |
| 07.02.2025 | 8,45 | 8,46 | 8,32 | 8,41 | -0,43% | 1.384.825,00 |
| 06.02.2025 | 8,21 | 8,44 | 8,18 | 8,44 | 3,43% | 2.288.770,00 |
| 05.02.2025 | 8,22 | 8,28 | 8,11 | 8,16 | -0,29% | 1.790.937,00 |
| 04.02.2025 | 8,19 | 8,22 | 8,11 | 8,19 | 0,44% | 2.053.401,00 |
| 03.02.2025 | 8,15 | 8,23 | 8,07 | 8,15 | -0,97% | 3.164.177,00 |
| 31.01.2025 | 8,35 | 8,41 | 8,21 | 8,23 | -0,96% | 1.950.234,00 |
| 30.01.2025 | 8,42 | 8,49 | 8,24 | 8,31 | -1,14% | 2.128.355,00 |
| 29.01.2025 | 8,26 | 8,41 | 8,25 | 8,41 | 2,21% | 2.797.113,00 |
| 28.01.2025 | 8,20 | 8,25 | 8,13 | 8,23 | -0,19% | 1.551.237,00 |
| 27.01.2025 | 8,14 | 8,29 | 8,10 | 8,24 | 0,86% | 2.225.903,00 |
| 24.01.2025 | 8,30 | 8,34 | 8,16 | 8,17 | -0,34% | 3.395.987,00 |
| 23.01.2025 | 8,13 | 8,45 | 8,03 | 8,20 | -1,30% | 6.664.043,00 |
| 22.01.2025 | 8,40 | 8,50 | 8,25 | 8,31 | -0,95% | 2.523.849,00 |
| 21.01.2025 | 8,30 | 8,39 | 8,23 | 8,39 | 1,06% | 1.764.217,00 |
| 20.01.2025 | 8,23 | 8,36 | 8,23 | 8,30 | 1,22% | 2.237.708,00 |
| 17.01.2025 | 8,22 | 8,25 | 8,16 | 8,20 | -0,17% | 1.653.484,00 |
| 16.01.2025 | 8,38 | 8,38 | 8,18 | 8,21 | -1,23% | 1.990.858,00 |
| 15.01.2025 | 8,37 | 8,37 | 8,15 | 8,32 | -0,69% | 2.191.847,00 |
| 14.01.2025 | 8,20 | 8,37 | 8,14 | 8,37 | 2,30% | 3.158.607,00 |
| 13.01.2025 | 7,99 | 8,19 | 7,97 | 8,19 | 1,49% | 1.883.882,00 |
| 10.01.2025 | 8,08 | 8,19 | 7,98 | 8,07 | -0,15% | 2.134.366,00 |
| 09.01.2025 | 7,78 | 8,09 | 7,75 | 8,08 | 3,59% | 3.118.982,00 |
| 08.01.2025 | 7,70 | 7,82 | 7,70 | 7,80 | 1,25% | 3.012.292,00 |
| 07.01.2025 | 7,70 | 7,73 | 7,60 | 7,70 | 0,00% | 1.727.971,00 |
| 06.01.2025 | 7,61 | 7,70 | 7,51 | 7,70 | 1,80% | 1.736.815,00 |
| 03.01.2025 | 7,59 | 7,61 | 7,54 | 7,57 | -0,03% | 717.041,00 |
| 02.01.2025 | 7,61 | 7,69 | 7,32 | 7,57 | -0,94% | 2.324.073,00 |
| 31.12.2024 | 7,54 | 7,64 | 7,49 | 7,64 | 0,42% | 967.721,00 |
| 30.12.2024 | 7,49 | 7,62 | 7,45 | 7,61 | 1,44% | 1.348.483,00 |