13,513€
0,32%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,26 | 13,47 | 13,18 | 13,47 | 0,90% | 1.155.679,00 |
| 13.10.2025 | 13,43 | 13,56 | 13,28 | 13,35 | -0,15% | 897.760,00 |
| 10.10.2025 | 13,49 | 13,64 | 13,37 | 13,37 | -1,04% | 1.089.057,00 |
| 09.10.2025 | 13,53 | 13,59 | 13,41 | 13,51 | 0,07% | 934.442,00 |
| 08.10.2025 | 13,45 | 13,58 | 13,43 | 13,50 | 0,48% | 1.549.103,00 |
| 07.10.2025 | 13,58 | 13,62 | 13,42 | 13,44 | -1,32% | 1.166.578,00 |
| 06.10.2025 | 13,73 | 13,79 | 13,47 | 13,62 | -1,27% | 1.214.133,00 |
| 03.10.2025 | 13,79 | 13,96 | 13,73 | 13,79 | 0,44% | 1.432.054,00 |
| 02.10.2025 | 13,69 | 13,88 | 13,63 | 13,73 | 0,77% | 2.214.615,00 |
| 01.10.2025 | 13,43 | 13,71 | 13,35 | 13,63 | 1,64% | 1.789.039,00 |
| 30.09.2025 | 13,29 | 13,43 | 13,26 | 13,41 | 0,79% | 1.396.792,00 |
| 29.09.2025 | 13,29 | 13,40 | 13,19 | 13,30 | 0,11% | 1.282.886,00 |
| 26.09.2025 | 13,04 | 13,29 | 13,03 | 13,29 | 2,35% | 1.399.004,00 |
| 25.09.2025 | 12,91 | 13,08 | 12,85 | 12,98 | 0,27% | 836.587,00 |
| 24.09.2025 | 12,82 | 12,97 | 12,70 | 12,95 | 0,94% | 847.870,00 |
| 23.09.2025 | 12,93 | 12,94 | 12,70 | 12,83 | -0,19% | 999.497,00 |
| 22.09.2025 | 13,13 | 13,13 | 12,80 | 12,85 | -2,21% | 1.146.784,00 |
| 19.09.2025 | 13,16 | 13,36 | 13,09 | 13,14 | -0,11% | 3.160.591,00 |
| 18.09.2025 | 13,07 | 13,22 | 13,04 | 13,16 | 1,50% | 1.433.149,00 |
| 17.09.2025 | 13,06 | 13,08 | 12,87 | 12,96 | -0,35% | 1.430.366,00 |
| 16.09.2025 | 13,26 | 13,27 | 13,01 | 13,01 | -1,96% | 1.893.249,00 |
| 15.09.2025 | 13,14 | 13,28 | 13,10 | 13,27 | 1,26% | 1.107.081,00 |
| 12.09.2025 | 13,01 | 13,10 | 12,95 | 13,10 | 0,87% | 1.056.207,00 |
| 11.09.2025 | 12,94 | 13,06 | 12,80 | 12,99 | 0,58% | - |
| 10.09.2025 | 12,75 | 13,01 | 12,69 | 12,91 | 1,33% | - |
| 09.09.2025 | 12,68 | 12,79 | 12,45 | 12,74 | 0,55% | - |
| 08.09.2025 | 12,60 | 12,73 | 12,48 | 12,67 | 1,26% | - |
| 05.09.2025 | 12,80 | 12,86 | 12,48 | 12,52 | -2,04% | 1.316.794,00 |
| 04.09.2025 | 12,58 | 12,78 | 12,47 | 12,78 | 1,03% | 1.053.572,00 |
| 03.09.2025 | 12,59 | 12,65 | 12,43 | 12,65 | 0,64% | 1.106.434,00 |
| 02.09.2025 | 12,76 | 12,80 | 12,44 | 12,57 | -1,33% | 1.533.546,00 |
| 01.09.2025 | 12,80 | 12,85 | 12,67 | 12,74 | -0,08% | 677.444,00 |
| 29.08.2025 | 12,71 | 12,75 | 12,61 | 12,75 | -0,39% | 780.321,00 |
| 28.08.2025 | 12,82 | 12,85 | 12,62 | 12,80 | 0,24% | 818.995,00 |
| 27.08.2025 | 13,02 | 13,06 | 12,64 | 12,77 | -2,15% | 1.663.677,00 |
| 26.08.2025 | 13,06 | 13,08 | 12,86 | 13,05 | -0,80% | 2.134.357,00 |
| 25.08.2025 | 13,20 | 13,23 | 13,11 | 13,15 | -0,57% | 756.572,00 |
| 22.08.2025 | 13,21 | 13,27 | 13,17 | 13,23 | 0,28% | 974.149,00 |
| 21.08.2025 | 13,14 | 13,29 | 13,06 | 13,19 | 0,48% | 1.493.231,00 |
| 20.08.2025 | 13,00 | 13,15 | 13,00 | 13,13 | 0,88% | 770.771,00 |
| 19.08.2025 | 13,03 | 13,13 | 13,01 | 13,01 | 0,04% | 1.247.953,00 |
| 18.08.2025 | 13,00 | 13,01 | 12,82 | 13,01 | 0,08% | 918.019,00 |
| 15.08.2025 | 13,09 | 13,14 | 12,99 | 13,00 | -0,35% | 901.720,00 |
| 14.08.2025 | 12,95 | 13,04 | 12,92 | 13,04 | 0,85% | 755.841,00 |
| 13.08.2025 | 12,90 | 12,97 | 12,88 | 12,93 | 0,86% | 1.011.514,00 |
| 12.08.2025 | 12,80 | 12,96 | 12,79 | 12,82 | -0,08% | 1.095.757,00 |
| 11.08.2025 | 12,83 | 12,85 | 12,61 | 12,83 | 0,35% | 1.151.592,00 |
| 08.08.2025 | 12,61 | 12,82 | 12,60 | 12,79 | 0,51% | 1.020.168,00 |
| 07.08.2025 | 12,72 | 12,83 | 12,58 | 12,72 | 0,59% | 1.416.732,00 |
| 06.08.2025 | 12,60 | 12,75 | 12,50 | 12,65 | 1,12% | 1.061.160,00 |
| 05.08.2025 | 12,56 | 12,58 | 12,41 | 12,51 | 0,04% | 1.213.081,00 |
| 04.08.2025 | 12,44 | 12,54 | 12,41 | 12,50 | 1,26% | 1.475.187,00 |
| 01.08.2025 | 12,45 | 12,53 | 12,20 | 12,35 | -1,24% | 1.471.196,00 |
| 31.07.2025 | 12,45 | 12,68 | 12,39 | 12,50 | 1,21% | 1.764.103,00 |
| 30.07.2025 | 12,45 | 12,45 | 12,25 | 12,35 | -0,16% | 1.262.272,00 |
| 29.07.2025 | 12,25 | 12,44 | 12,24 | 12,37 | 1,19% | 1.030.640,00 |
| 28.07.2025 | 12,29 | 12,41 | 12,21 | 12,23 | 0,58% | 1.358.752,00 |
| 25.07.2025 | 12,36 | 12,36 | 12,07 | 12,16 | -1,82% | 1.564.764,00 |
| 24.07.2025 | 12,10 | 12,65 | 12,09 | 12,38 | 6,77% | 6.163.490,00 |
| 23.07.2025 | 11,44 | 11,60 | 11,39 | 11,60 | 2,07% | 2.535.542,00 |