14,420€
1,51%
Echtzeit-Aktienkurs BANKINTER NOM. EO -,30
Bid:
Ask:
Aktienkurse zur BANKINTER NOM. EO -,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,35 | 14,47 | 14,29 | 14,47 | 1,83% | 3.638.913,00 |
| 28.05.2026 | 14,27 | 14,37 | 14,21 | 14,21 | -0,59% | 1.353.256,00 |
| 27.05.2026 | 14,29 | 14,34 | 14,20 | 14,29 | 0,60% | 1.174.186,00 |
| 26.05.2026 | 14,41 | 14,47 | 14,21 | 14,21 | -1,42% | 1.009.662,00 |
| 25.05.2026 | 14,15 | 14,44 | 14,15 | 14,41 | 2,78% | 702.253,00 |
| 22.05.2026 | 14,05 | 14,13 | 13,93 | 14,02 | 0,39% | 993.225,00 |
| 21.05.2026 | 14,00 | 14,15 | 13,90 | 13,97 | -0,25% | 1.258.403,00 |
| 20.05.2026 | 13,70 | 14,05 | 13,68 | 14,00 | 2,19% | 1.152.935,00 |
| 19.05.2026 | 13,70 | 13,84 | 13,69 | 13,70 | 0,15% | 1.417.020,00 |
| 18.05.2026 | 13,64 | 13,81 | 13,47 | 13,68 | -0,11% | 1.540.561,00 |
| 15.05.2026 | 13,68 | 13,77 | 13,55 | 13,70 | -1,01% | 1.493.456,00 |
| 14.05.2026 | 13,68 | 13,85 | 13,66 | 13,84 | 1,84% | 789.968,00 |
| 13.05.2026 | 13,67 | 13,72 | 13,39 | 13,59 | 0,07% | 1.221.198,00 |
| 12.05.2026 | 13,74 | 13,78 | 13,52 | 13,58 | -2,34% | 2.000.942,00 |
| 11.05.2026 | 14,03 | 14,17 | 13,87 | 13,90 | -0,89% | 1.067.681,00 |
| 08.05.2026 | 14,03 | 14,12 | 13,96 | 14,03 | -0,85% | 968.507,00 |
| 07.05.2026 | 14,24 | 14,25 | 14,13 | 14,15 | 0,28% | 1.293.677,00 |
| 06.05.2026 | 14,08 | 14,29 | 14,03 | 14,11 | 1,58% | 1.445.768,00 |
| 05.05.2026 | 13,80 | 14,03 | 13,68 | 13,89 | 0,40% | 2.289.391,00 |
| 04.05.2026 | 14,18 | 14,24 | 13,75 | 13,83 | -2,36% | 1.430.907,00 |
| 30.04.2026 | 14,13 | 14,28 | 14,02 | 14,17 | -0,56% | 1.963.972,00 |
| 29.04.2026 | 14,28 | 14,31 | 14,11 | 14,25 | -0,07% | 2.310.940,00 |
| 28.04.2026 | 13,96 | 14,28 | 13,95 | 14,26 | 2,63% | 1.718.858,00 |
| 27.04.2026 | 13,92 | 13,96 | 13,81 | 13,89 | 0,00% | 1.303.720,00 |
| 24.04.2026 | 14,09 | 14,12 | 13,80 | 13,89 | -2,22% | 2.109.513,00 |
| 23.04.2026 | 14,32 | 14,47 | 14,14 | 14,21 | -2,57% | 2.443.877,00 |
| 22.04.2026 | 14,75 | 14,79 | 14,53 | 14,58 | -0,58% | 1.926.151,00 |
| 21.04.2026 | 14,85 | 14,90 | 14,67 | 14,67 | -1,01% | 1.252.179,00 |
| 20.04.2026 | 14,82 | 14,93 | 14,77 | 14,82 | -1,30% | 1.161.088,00 |
| 17.04.2026 | 14,78 | 15,07 | 14,73 | 15,01 | 1,73% | 1.699.321,00 |
| 16.04.2026 | 14,89 | 14,95 | 14,76 | 14,76 | -0,87% | 1.890.518,00 |
| 15.04.2026 | 14,91 | 14,95 | 14,84 | 14,89 | -0,10% | 1.435.143,00 |
| 14.04.2026 | 14,72 | 14,90 | 14,66 | 14,90 | 2,05% | 1.797.202,00 |
| 13.04.2026 | 14,37 | 14,68 | 14,31 | 14,60 | 0,72% | 1.430.034,00 |
| 10.04.2026 | 14,35 | 14,50 | 14,24 | 14,50 | 1,61% | 1.555.879,00 |
| 09.04.2026 | 14,41 | 14,43 | 14,19 | 14,27 | -0,97% | 1.019.667,00 |
| 08.04.2026 | 14,33 | 14,53 | 14,22 | 14,41 | 5,34% | 2.345.287,00 |
| 07.04.2026 | 13,73 | 13,95 | 13,61 | 13,68 | 0,22% | 1.139.585,00 |
| 02.04.2026 | 13,70 | 13,73 | 13,43 | 13,65 | -1,34% | 2.012.874,00 |
| 01.04.2026 | 13,76 | 13,92 | 13,74 | 13,83 | 3,40% | 1.717.830,00 |
| 31.03.2026 | 13,23 | 13,48 | 13,23 | 13,38 | -0,07% | 2.189.576,00 |
| 30.03.2026 | 13,29 | 13,55 | 13,26 | 13,39 | 0,45% | 1.657.018,00 |
| 27.03.2026 | 13,55 | 13,56 | 13,24 | 13,33 | -1,04% | 1.788.641,00 |
| 26.03.2026 | 13,52 | 13,62 | 13,47 | 13,47 | -0,59% | 2.642.795,00 |
| 25.03.2026 | 13,42 | 13,63 | 13,37 | 13,55 | 2,57% | 1.748.941,00 |
| 24.03.2026 | 13,22 | 13,32 | 13,06 | 13,21 | -0,38% | 1.406.873,00 |
| 23.03.2026 | 12,87 | 13,51 | 12,69 | 13,26 | 1,34% | 8.283.121,00 |
| 20.03.2026 | 13,29 | 13,39 | 12,95 | 13,08 | -0,42% | 5.712.612,00 |
| 19.03.2026 | 13,20 | 13,28 | 12,95 | 13,14 | -1,94% | 4.760.636,00 |
| 18.03.2026 | 13,30 | 13,52 | 13,26 | 13,40 | 1,98% | 3.259.645,00 |
| 17.03.2026 | 13,07 | 13,34 | 13,01 | 13,14 | 0,38% | 12.219.521,00 |
| 16.03.2026 | 13,01 | 13,19 | 12,85 | 13,09 | 0,31% | 1.768.914,00 |
| 13.03.2026 | 13,10 | 13,32 | 12,88 | 13,05 | -1,29% | 1.470.102,00 |
| 12.03.2026 | 13,67 | 13,70 | 12,95 | 13,22 | -3,58% | 2.114.369,00 |
| 11.03.2026 | 13,58 | 13,85 | 13,58 | 13,71 | 0,00% | 1.565.905,00 |
| 10.03.2026 | 13,70 | 13,82 | 13,55 | 13,71 | 2,62% | 2.308.984,00 |
| 09.03.2026 | 12,89 | 13,40 | 12,67 | 13,36 | 0,79% | 2.114.787,00 |
| 06.03.2026 | 13,51 | 13,56 | 13,15 | 13,25 | -1,27% | 1.813.988,00 |
| 05.03.2026 | 13,49 | 13,71 | 13,29 | 13,42 | -0,89% | 2.083.774,00 |
| 04.03.2026 | 13,23 | 13,69 | 13,06 | 13,54 | 0,63% | 3.185.142,00 |
| 03.03.2026 | 13,70 | 13,81 | 13,14 | 13,46 | -3,20% | 3.677.515,00 |
| 02.03.2026 | 13,66 | 13,93 | 13,55 | 13,90 | -1,94% | 2.232.429,00 |
| 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 |