14,125€
-1,91%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 14,40 | 14,58 | 14,18 | 14,18 | -1,56% | 2.336.715,00 |
| 26.02.2026 | 14,45 | 14,49 | 14,22 | 14,40 | -0,45% | 1.590.266,00 |
| 25.02.2026 | 14,52 | 14,65 | 14,42 | 14,47 | 0,35% | 1.260.780,00 |
| 24.02.2026 | 14,45 | 14,46 | 14,20 | 14,42 | -0,59% | 1.923.832,00 |
| 23.02.2026 | 14,50 | 14,81 | 14,48 | 14,50 | 0,76% | 2.350.933,00 |
| 20.02.2026 | 14,02 | 14,39 | 13,98 | 14,39 | 2,75% | 2.015.847,00 |
| 19.02.2026 | 13,92 | 14,02 | 13,84 | 14,01 | 0,68% | 2.684.321,00 |
| 18.02.2026 | 13,65 | 14,04 | 13,63 | 13,91 | 2,43% | 1.406.423,00 |
| 17.02.2026 | 13,45 | 13,62 | 13,45 | 13,58 | 0,11% | 1.134.099,00 |
| 16.02.2026 | 13,55 | 13,70 | 13,53 | 13,57 | 1,12% | 1.291.730,00 |
| 13.02.2026 | 13,75 | 13,90 | 13,41 | 13,42 | -3,18% | 2.137.127,00 |
| 12.02.2026 | 14,15 | 14,30 | 13,80 | 13,86 | -1,70% | 1.509.660,00 |
| 11.02.2026 | 14,32 | 14,40 | 14,01 | 14,10 | -1,40% | 1.634.778,00 |
| 10.02.2026 | 14,69 | 14,73 | 14,30 | 14,30 | -2,76% | 1.596.253,00 |
| 09.02.2026 | 14,51 | 14,70 | 14,48 | 14,70 | 1,98% | 1.249.707,00 |
| 06.02.2026 | 14,30 | 14,45 | 14,19 | 14,42 | 0,21% | 1.131.834,00 |
| 05.02.2026 | 14,85 | 14,88 | 14,34 | 14,39 | -2,74% | 2.068.724,00 |
| 04.02.2026 | 14,75 | 15,00 | 14,70 | 14,79 | 0,51% | 1.498.491,00 |
| 03.02.2026 | 14,77 | 14,85 | 14,61 | 14,72 | 0,14% | 1.086.104,00 |
| 02.02.2026 | 14,29 | 14,76 | 14,26 | 14,70 | 1,91% | 1.558.061,00 |
| 30.01.2026 | 14,22 | 14,42 | 14,19 | 14,42 | 1,91% | 2.018.987,00 |
| 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 |