7,768€
0,44%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 7,73 | 7,93 | 7,67 | 7,83 | 1,27% | - |
| 04.11.2024 | 7,64 | 7,76 | 7,63 | 7,73 | 1,05% | 2.118.883,00 |
| 01.11.2024 | 7,49 | 7,65 | 7,49 | 7,65 | 2,19% | 2.077.787,00 |
| 31.10.2024 | 7,45 | 7,53 | 7,42 | 7,49 | 0,62% | 2.379.982,00 |
| 30.10.2024 | 7,38 | 7,49 | 7,38 | 7,44 | 0,49% | 1.618.215,00 |
| 29.10.2024 | 7,43 | 7,47 | 7,38 | 7,41 | 0,33% | 1.603.973,00 |
| 28.10.2024 | 7,38 | 7,43 | 7,32 | 7,38 | 0,52% | 1.483.280,00 |
| 25.10.2024 | 7,40 | 7,51 | 7,34 | 7,35 | -0,27% | 2.605.805,00 |
| 24.10.2024 | 7,37 | 7,67 | 7,28 | 7,37 | -3,00% | 5.760.416,00 |
| 23.10.2024 | 7,52 | 7,64 | 7,45 | 7,59 | 1,09% | 2.255.038,00 |
| 22.10.2024 | 7,46 | 7,51 | 7,41 | 7,51 | 0,81% | 1.574.663,00 |
| 21.10.2024 | 7,48 | 7,55 | 7,45 | 7,45 | -2,20% | 2.048.649,00 |
| 18.10.2024 | 7,51 | 7,63 | 7,45 | 7,62 | 1,33% | 2.980.827,00 |
| 17.10.2024 | 7,56 | 7,59 | 7,51 | 7,52 | -0,48% | 868.572,00 |
| 16.10.2024 | 7,60 | 7,65 | 7,48 | 7,56 | -0,97% | 1.483.440,00 |
| 15.10.2024 | 7,63 | 7,69 | 7,50 | 7,63 | -0,22% | 1.660.640,00 |
| 14.10.2024 | 7,52 | 7,71 | 7,46 | 7,65 | 1,50% | 1.286.706,00 |
| 11.10.2024 | 7,52 | 7,58 | 7,50 | 7,53 | -0,16% | 1.074.351,00 |
| 10.10.2024 | 7,47 | 7,58 | 7,39 | 7,55 | 0,75% | 2.106.820,00 |
| 09.10.2024 | 7,56 | 7,56 | 7,38 | 7,49 | -1,21% | 1.835.926,00 |
| 08.10.2024 | 7,69 | 7,70 | 7,57 | 7,58 | -1,79% | 2.359.889,00 |
| 07.10.2024 | 7,72 | 7,78 | 7,70 | 7,72 | 0,26% | 1.660.921,00 |
| 04.10.2024 | 7,61 | 7,75 | 7,59 | 7,70 | 1,42% | 2.225.199,00 |
| 03.10.2024 | 7,59 | 7,61 | 7,49 | 7,59 | 0,37% | 1.461.625,00 |
| 02.10.2024 | 7,51 | 7,62 | 7,50 | 7,56 | 0,19% | 1.679.258,00 |
| 01.10.2024 | 7,90 | 7,92 | 7,47 | 7,55 | -4,77% | 3.999.243,00 |
| 30.09.2024 | 7,92 | 8,00 | 7,85 | 7,93 | -0,05% | 2.002.174,00 |
| 27.09.2024 | 8,13 | 8,14 | 7,93 | 7,93 | -2,52% | 1.841.428,00 |
| 26.09.2024 | 8,04 | 8,15 | 7,98 | 8,14 | 1,87% | 1.613.103,00 |
| 25.09.2024 | 7,90 | 8,05 | 7,87 | 7,99 | 0,88% | 1.826.425,00 |
| 24.09.2024 | 7,97 | 7,99 | 7,91 | 7,92 | -0,35% | 1.358.801,00 |
| 23.09.2024 | 7,88 | 7,95 | 7,78 | 7,95 | 0,74% | 2.138.298,00 |
| 20.09.2024 | 7,95 | 8,05 | 7,88 | 7,89 | -0,73% | 5.469.068,00 |
| 19.09.2024 | 7,94 | 7,98 | 7,88 | 7,95 | 0,74% | 1.402.283,00 |
| 18.09.2024 | 7,89 | 7,96 | 7,89 | 7,89 | 0,00% | 1.370.912,00 |
| 17.09.2024 | 7,96 | 7,99 | 7,89 | 7,89 | -0,53% | 2.578.011,00 |
| 16.09.2024 | 7,98 | 7,98 | 7,91 | 7,93 | -0,28% | 1.318.234,00 |
| 13.09.2024 | 7,97 | 8,02 | 7,94 | 7,95 | -0,90% | 1.330.199,00 |
| 12.09.2024 | 8,00 | 8,03 | 7,92 | 8,02 | 0,93% | 2.763.183,00 |
| 11.09.2024 | 7,94 | 8,03 | 7,90 | 7,95 | 0,38% | 1.388.081,00 |
| 10.09.2024 | 7,96 | 8,04 | 7,88 | 7,92 | -0,50% | 3.084.755,00 |
| 09.09.2024 | 7,98 | 7,99 | 7,90 | 7,96 | 0,33% | 1.066.212,00 |
| 06.09.2024 | 8,02 | 8,08 | 7,92 | 7,93 | -1,15% | 1.911.294,00 |
| 05.09.2024 | 7,86 | 8,08 | 7,86 | 8,03 | 1,21% | 2.069.070,00 |
| 04.09.2024 | 7,85 | 8,00 | 7,85 | 7,93 | -0,13% | 1.620.535,00 |
| 03.09.2024 | 8,06 | 8,12 | 7,90 | 7,94 | -1,46% | 2.832.303,00 |
| 02.09.2024 | 8,00 | 8,14 | 7,98 | 8,06 | 0,78% | 1.129.282,00 |
| 30.08.2024 | 7,97 | 8,00 | 7,95 | 8,00 | 0,58% | 1.871.568,00 |
| 29.08.2024 | 7,99 | 8,04 | 7,94 | 7,95 | -0,87% | 1.918.550,00 |
| 28.08.2024 | 8,02 | 8,04 | 7,92 | 8,02 | 0,07% | 1.340.623,00 |
| 27.08.2024 | 7,92 | 8,01 | 7,90 | 8,01 | 1,31% | 1.781.242,00 |
| 26.08.2024 | 7,91 | 7,94 | 7,88 | 7,91 | 0,08% | 772.314,00 |
| 23.08.2024 | 7,85 | 7,94 | 7,85 | 7,90 | 0,64% | 1.015.646,00 |
| 22.08.2024 | 7,84 | 7,88 | 7,81 | 7,85 | 0,05% | 1.824.147,00 |
| 21.08.2024 | 7,82 | 7,88 | 7,80 | 7,85 | 0,33% | 1.019.351,00 |
| 20.08.2024 | 7,84 | 7,86 | 7,80 | 7,82 | 0,15% | 1.745.676,00 |
| 19.08.2024 | 7,69 | 7,86 | 7,68 | 7,81 | 1,80% | 1.347.140,00 |
| 16.08.2024 | 7,62 | 7,68 | 7,56 | 7,67 | 0,71% | 1.519.412,00 |
| 15.08.2024 | 7,40 | 7,66 | 7,39 | 7,62 | 2,72% | 2.049.559,00 |
| 14.08.2024 | 7,39 | 7,44 | 7,33 | 7,42 | 0,95% | 1.147.588,00 |
| 13.08.2024 | 7,31 | 7,38 | 7,28 | 7,35 | 0,74% | 1.577.008,00 |
| 12.08.2024 | 7,30 | 7,35 | 7,26 | 7,29 | 0,14% | 944.917,00 |
| 09.08.2024 | 7,32 | 7,39 | 7,20 | 7,28 | -0,11% | 1.253.275,00 |
| 08.08.2024 | 7,24 | 7,36 | 7,14 | 7,29 | 0,25% | 1.896.655,00 |
| 07.08.2024 | 7,21 | 7,32 | 7,14 | 7,27 | 2,31% | 2.522.696,00 |
| 06.08.2024 | 7,18 | 7,20 | 7,00 | 7,11 | -0,06% | 1.967.085,00 |
| 05.08.2024 | 6,95 | 7,20 | 6,86 | 7,11 | -1,39% | 4.149.830,00 |
| 02.08.2024 | 7,53 | 7,57 | 7,21 | 7,21 | -5,40% | 3.676.892,00 |
| 01.08.2024 | 7,86 | 7,86 | 7,61 | 7,63 | -3,32% | 2.680.596,00 |
| 31.07.2024 | 8,02 | 8,02 | 7,79 | 7,89 | -0,65% | 2.486.360,00 |
| 30.07.2024 | 7,96 | 7,99 | 7,90 | 7,94 | -0,25% | 1.748.282,00 |
| 29.07.2024 | 8,08 | 8,13 | 7,93 | 7,96 | -1,31% | 1.383.638,00 |
| 26.07.2024 | 8,05 | 8,10 | 7,97 | 8,07 | 0,12% | 2.116.274,00 |
| 25.07.2024 | 8,16 | 8,20 | 8,03 | 8,06 | -2,07% | 3.744.671,00 |
| 24.07.2024 | 8,29 | 8,30 | 8,16 | 8,23 | -0,53% | 2.216.056,00 |