14,990€
-0,73%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 15,27 | 15,28 | 15,00 | 15,00 | -0,70% | 1.472.276,00 |
| 08.10.2026 | 15,20 | 15,34 | 15,05 | 15,10 | -1,44% | 1.536.157,00 |
| 07.10.2026 | 15,67 | 15,70 | 15,17 | 15,32 | -3,25% | 2.194.245,00 |
| 06.10.2026 | 15,92 | 15,99 | 15,74 | 15,84 | 0,67% | 1.225.908,00 |
| 05.10.2026 | 15,80 | 15,91 | 15,56 | 15,73 | -0,35% | 1.704.604,00 |
| 02.10.2026 | 15,78 | 15,79 | 15,38 | 15,79 | 0,51% | 2.292.218,00 |
| 01.10.2026 | 16,15 | 16,15 | 15,67 | 15,71 | -3,32% | 2.348.222,00 |
| 30.09.2026 | 16,40 | 16,56 | 16,24 | 16,25 | -0,64% | 1.584.067,00 |
| 29.09.2026 | 16,49 | 16,65 | 16,35 | 16,35 | -0,73% | 1.403.769,00 |
| 28.09.2026 | 16,74 | 16,74 | 16,44 | 16,47 | -0,96% | 1.134.780,00 |
| 25.09.2026 | 16,65 | 16,74 | 16,60 | 16,63 | 0,88% | 1.267.645,00 |
| 24.09.2026 | 16,55 | 16,70 | 16,44 | 16,49 | -1,14% | 1.057.484,00 |
| 23.09.2026 | 16,73 | 16,86 | 16,59 | 16,68 | 0,48% | 886.670,00 |
| 22.09.2026 | 16,90 | 16,95 | 16,60 | 16,60 | -1,54% | 1.032.935,00 |
| 21.09.2026 | 16,64 | 16,93 | 16,62 | 16,86 | 2,24% | 861.468,00 |
| 18.09.2026 | 16,75 | 16,78 | 16,46 | 16,49 | -1,70% | 2.798.283,00 |
| 17.09.2026 | 16,65 | 16,77 | 16,60 | 16,77 | 0,87% | 1.677.584,00 |
| 16.09.2026 | 16,76 | 16,84 | 16,56 | 16,63 | 0,00% | 978.516,00 |
| 15.09.2026 | 16,50 | 16,75 | 16,45 | 16,63 | 0,18% | 1.228.650,00 |
| 14.09.2026 | 16,90 | 17,01 | 16,52 | 16,60 | -1,98% | 1.169.096,00 |
| 11.09.2026 | 16,67 | 16,93 | 16,66 | 16,93 | 1,80% | 1.236.474,00 |
| 10.09.2026 | 16,62 | 16,69 | 16,47 | 16,63 | 0,42% | 811.292,00 |
| 09.09.2026 | 16,65 | 16,65 | 16,24 | 16,56 | -1,55% | 1.451.246,00 |
| 08.09.2026 | 16,80 | 16,86 | 16,62 | 16,82 | -0,12% | 651.256,00 |
| 07.09.2026 | 16,96 | 16,96 | 16,83 | 16,84 | -0,18% | 581.531,00 |
| 04.09.2026 | 16,96 | 16,96 | 16,71 | 16,87 | -0,24% | 809.873,00 |
| 03.09.2026 | 16,60 | 16,91 | 16,56 | 16,91 | 2,27% | 1.555.113,00 |
| 02.09.2026 | 16,61 | 16,76 | 16,44 | 16,54 | -0,51% | 1.722.409,00 |
| 01.09.2026 | 16,67 | 16,75 | 16,47 | 16,62 | -0,27% | 694.828,00 |
| 31.08.2026 | 16,71 | 16,80 | 16,65 | 16,67 | -0,06% | 1.048.883,00 |
| 28.08.2026 | 16,72 | 16,74 | 16,60 | 16,68 | 0,57% | 426.549,00 |
| 27.08.2026 | 16,77 | 16,81 | 16,50 | 16,58 | -0,81% | 709.099,00 |
| 26.08.2026 | 16,82 | 16,90 | 16,72 | 16,72 | -0,39% | 890.214,00 |
| 25.08.2026 | 16,93 | 17,02 | 16,67 | 16,78 | -1,03% | 936.333,00 |
| 24.08.2026 | 16,68 | 16,96 | 16,66 | 16,96 | 1,77% | 1.141.387,00 |
| 21.08.2026 | 16,65 | 16,79 | 16,62 | 16,66 | 0,51% | 1.681.320,00 |
| 20.08.2026 | 16,42 | 16,68 | 16,34 | 16,58 | 0,82% | 660.257,00 |
| 19.08.2026 | 16,70 | 16,77 | 16,43 | 16,44 | -1,70% | 711.256,00 |
| 18.08.2026 | 16,72 | 16,85 | 16,66 | 16,73 | -0,18% | 827.413,00 |
| 17.08.2026 | 16,80 | 16,85 | 16,70 | 16,76 | -0,06% | 619.008,00 |
| 14.08.2026 | 16,74 | 16,77 | 16,59 | 16,77 | 0,72% | 458.619,00 |
| 13.08.2026 | 16,62 | 16,87 | 16,62 | 16,65 | 0,57% | 979.754,00 |
| 12.08.2026 | 16,61 | 16,63 | 16,39 | 16,55 | 0,09% | 999.494,00 |
| 11.08.2026 | 16,50 | 16,68 | 16,48 | 16,54 | -0,21% | 709.136,00 |
| 10.08.2026 | 16,38 | 16,59 | 16,35 | 16,57 | 0,73% | 722.557,00 |
| 07.08.2026 | 16,42 | 16,54 | 16,33 | 16,45 | 0,09% | 1.062.901,00 |
| 06.08.2026 | 16,33 | 16,60 | 16,32 | 16,44 | 1,08% | 1.788.729,00 |
| 05.08.2026 | 15,93 | 16,26 | 15,93 | 16,26 | 1,43% | 978.900,00 |
| 04.08.2026 | 15,94 | 16,13 | 15,90 | 16,03 | 0,85% | 1.344.921,00 |
| 03.08.2026 | 16,07 | 16,07 | 15,79 | 15,90 | -0,22% | 1.405.634,00 |
| 31.07.2026 | 16,14 | 16,23 | 15,88 | 15,93 | -1,15% | 1.514.222,00 |
| 30.07.2026 | 15,59 | 16,12 | 15,52 | 16,12 | 3,17% | 900.290,00 |
| 29.07.2026 | 16,02 | 16,05 | 15,46 | 15,62 | -2,28% | 1.473.533,00 |
| 28.07.2026 | 16,28 | 16,31 | 15,96 | 15,99 | -0,99% | 1.325.725,00 |
| 27.07.2026 | 16,26 | 16,29 | 16,07 | 16,15 | 0,40% | 1.325.603,00 |
| 24.07.2026 | 15,75 | 16,11 | 15,75 | 16,08 | 2,68% | 1.856.143,00 |
| 23.07.2026 | 15,99 | 16,00 | 15,56 | 15,66 | -1,20% | 3.207.288,00 |
| 22.07.2026 | 15,66 | 15,97 | 15,66 | 15,85 | 1,34% | 1.798.517,00 |