19,390€
-0,74%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 23,05 | 23,45 | 22,91 | 22,93 | -0,52% | 1.100,00 |
| 04.05.2026 | 23,35 | 23,44 | 22,95 | 23,05 | -0,69% | 125,00 |
| 30.04.2026 | 23,03 | 23,57 | 22,72 | 23,21 | 0,30% | 1.409,00 |
| 29.04.2026 | 23,28 | 23,30 | 23,01 | 23,14 | -0,39% | 199,00 |
| 28.04.2026 | 23,09 | 23,47 | 23,09 | 23,23 | 0,52% | 420,00 |
| 27.04.2026 | 22,94 | 23,55 | 22,74 | 23,11 | 1,14% | - |
| 24.04.2026 | 22,91 | 22,97 | 22,60 | 22,85 | -0,17% | 780,00 |
| 23.04.2026 | 22,91 | 23,17 | 22,62 | 22,89 | -0,09% | 740,00 |
| 22.04.2026 | 23,33 | 23,52 | 22,84 | 22,91 | -1,55% | 349,00 |
| 21.04.2026 | 23,18 | 23,69 | 23,18 | 23,27 | -0,09% | 75,00 |
| 20.04.2026 | 23,44 | 23,61 | 23,14 | 23,29 | -1,77% | 37,00 |
| 17.04.2026 | 22,70 | 23,75 | 22,70 | 23,71 | 4,31% | 5.920,00 |
| 16.04.2026 | 22,92 | 23,08 | 22,63 | 22,73 | -0,79% | 5.150,00 |
| 15.04.2026 | 22,89 | 22,97 | 22,52 | 22,91 | -0,39% | 12.188,00 |
| 14.04.2026 | 22,27 | 23,11 | 22,27 | 23,00 | 3,14% | 1.716,00 |
| 13.04.2026 | 22,41 | 22,45 | 22,02 | 22,30 | -0,80% | - |
| 10.04.2026 | 22,29 | 22,69 | 22,23 | 22,48 | 0,81% | 550,00 |
| 09.04.2026 | 22,65 | 22,65 | 22,10 | 22,30 | -1,50% | 3.992,00 |
| 08.04.2026 | 22,16 | 23,10 | 22,14 | 22,64 | 3,10% | 7.500,00 |
| 07.04.2026 | 20,96 | 22,17 | 20,96 | 21,96 | 5,17% | 1.282,00 |
| 02.04.2026 | 21,17 | 21,25 | 20,58 | 20,88 | -2,70% | 795,00 |
| 01.04.2026 | 21,30 | 21,88 | 21,17 | 21,46 | 1,18% | - |
| 31.03.2026 | 21,60 | 21,82 | 20,89 | 21,21 | -1,67% | 1.510,00 |
| 30.03.2026 | 21,74 | 21,87 | 21,43 | 21,57 | -0,74% | 6.400,00 |
| 27.03.2026 | 22,10 | 22,22 | 21,72 | 21,73 | -1,94% | - |
| 26.03.2026 | 22,33 | 22,35 | 22,04 | 22,16 | -1,20% | 1.400,00 |
| 25.03.2026 | 21,97 | 22,66 | 21,96 | 22,43 | 2,14% | - |
| 24.03.2026 | 22,25 | 22,27 | 21,66 | 21,96 | -1,26% | 196,00 |
| 23.03.2026 | 21,49 | 22,52 | 21,19 | 22,24 | 2,07% | 643,00 |
| 20.03.2026 | 22,09 | 22,31 | 21,64 | 21,79 | -1,45% | - |
| 19.03.2026 | 21,93 | 22,33 | 21,82 | 22,11 | 0,82% | 1.000,00 |
| 18.03.2026 | 22,47 | 22,47 | 21,91 | 21,93 | -1,84% | 2.088,00 |
| 17.03.2026 | 22,11 | 22,48 | 21,98 | 22,34 | 0,95% | - |
| 16.03.2026 | 22,43 | 22,43 | 21,98 | 22,13 | -1,16% | 267,00 |
| 13.03.2026 | 22,49 | 22,49 | 21,94 | 22,39 | -0,44% | 3.228,00 |
| 12.03.2026 | 22,61 | 22,69 | 21,99 | 22,49 | -0,97% | 1.600,00 |
| 11.03.2026 | 22,79 | 22,94 | 22,52 | 22,71 | -0,18% | - |
| 10.03.2026 | 22,49 | 22,96 | 22,45 | 22,75 | 0,89% | 594,00 |
| 09.03.2026 | 22,17 | 22,69 | 21,76 | 22,55 | -1,23% | 544,00 |
| 06.03.2026 | 23,15 | 23,28 | 22,40 | 22,83 | -1,21% | 900,00 |
| 05.03.2026 | 23,53 | 23,67 | 23,03 | 23,11 | -1,95% | 443,00 |
| 04.03.2026 | 23,35 | 23,64 | 22,91 | 23,57 | 0,51% | 1.450,00 |
| 03.03.2026 | 24,01 | 24,06 | 23,04 | 23,45 | -2,86% | 280,00 |
| 02.03.2026 | 24,17 | 24,37 | 23,64 | 24,14 | -1,91% | 840,00 |
| 27.02.2026 | 24,73 | 24,78 | 24,43 | 24,61 | -0,57% | - |
| 26.02.2026 | 24,54 | 24,77 | 24,46 | 24,75 | 0,41% | 165,00 |
| 25.02.2026 | 24,59 | 24,80 | 24,44 | 24,65 | 0,24% | 500,00 |
| 24.02.2026 | 24,78 | 24,79 | 24,41 | 24,59 | -0,77% | 711,00 |
| 23.02.2026 | 24,79 | 25,16 | 24,71 | 24,78 | -0,12% | 355,00 |
| 20.02.2026 | 24,50 | 24,85 | 24,50 | 24,81 | 0,94% | - |
| 19.02.2026 | 24,63 | 24,80 | 24,48 | 24,58 | -0,16% | 1.067,00 |
| 18.02.2026 | 25,07 | 25,18 | 24,40 | 24,62 | -1,79% | 1.675,00 |
| 17.02.2026 | 24,78 | 25,19 | 24,76 | 25,07 | 0,52% | 5.327,00 |
| 16.02.2026 | 25,40 | 25,78 | 24,84 | 24,94 | -2,23% | 278,00 |
| 13.02.2026 | 25,26 | 25,63 | 25,06 | 25,51 | 0,99% | - |
| 12.02.2026 | 25,13 | 25,85 | 24,96 | 25,26 | 0,68% | 6.310,00 |
| 11.02.2026 | 26,95 | 26,97 | 25,08 | 25,09 | -6,87% | 4.766,00 |
| 10.02.2026 | 27,21 | 27,35 | 26,94 | 26,94 | -0,99% | - |
| 09.02.2026 | 27,03 | 27,36 | 27,02 | 27,21 | 0,70% | - |
| 06.02.2026 | 27,14 | 27,15 | 26,69 | 27,02 | -0,44% | 733,00 |
| 05.02.2026 | 27,44 | 27,72 | 26,96 | 27,14 | -1,49% | - |
| 04.02.2026 | 27,17 | 27,63 | 27,12 | 27,55 | 1,06% | - |
| 03.02.2026 | 27,49 | 27,67 | 27,14 | 27,26 | -0,66% | - |
| 02.02.2026 | 27,21 | 27,51 | 27,02 | 27,44 | -0,04% | 1.937,00 |
| 30.01.2026 | 27,21 | 27,53 | 27,16 | 27,45 | 0,59% | 679,00 |
| 29.01.2026 | 27,19 | 27,34 | 27,07 | 27,29 | 0,37% | 1.225,00 |
| 28.01.2026 | 27,17 | 27,22 | 26,96 | 27,19 | 0,30% | - |
| 27.01.2026 | 26,63 | 27,29 | 26,63 | 27,11 | 1,80% | 5,00 |
| 26.01.2026 | 26,31 | 26,73 | 26,30 | 26,63 | 1,22% | 168,00 |
| 23.01.2026 | 26,42 | 26,49 | 26,25 | 26,31 | -0,90% | - |
| 22.01.2026 | 26,42 | 26,71 | 26,11 | 26,55 | 0,61% | 2.628,00 |
| 21.01.2026 | 26,26 | 26,50 | 25,78 | 26,39 | 0,15% | 255,00 |
| 20.01.2026 | 26,69 | 26,69 | 26,02 | 26,35 | -1,27% | 370,00 |
| 19.01.2026 | 26,52 | 26,87 | 26,28 | 26,69 | -0,37% | 172,00 |
| 16.01.2026 | 26,91 | 26,92 | 26,59 | 26,79 | -0,15% | 3.920,00 |
| 15.01.2026 | 27,51 | 27,53 | 26,82 | 26,83 | -2,19% | - |
| 14.01.2026 | 26,06 | 27,44 | 26,06 | 27,43 | 5,26% | - |
| 13.01.2026 | 25,88 | 26,29 | 25,80 | 26,06 | 0,70% | 380,00 |
| 12.01.2026 | 26,14 | 26,16 | 25,77 | 25,88 | -1,11% | 8.534,00 |
| 09.01.2026 | 26,71 | 26,73 | 26,02 | 26,17 | -2,10% | 2.670,00 |
| 08.01.2026 | 25,89 | 26,73 | 25,74 | 26,73 | 3,01% | 280,00 |
| 07.01.2026 | 25,70 | 25,98 | 25,62 | 25,95 | 0,78% | 14,00 |
| 06.01.2026 | 25,94 | 26,14 | 25,70 | 25,75 | -0,73% | 1.208,00 |
| 05.01.2026 | 25,65 | 26,00 | 25,52 | 25,94 | 1,21% | - |
| 02.01.2026 | 25,39 | 25,76 | 25,28 | 25,63 | 1,14% | - |
| 30.12.2025 | 25,05 | 25,44 | 25,03 | 25,34 | 1,16% | - |
| 29.12.2025 | 25,15 | 25,18 | 24,93 | 25,05 | -0,28% | 14.000,00 |
| 23.12.2025 | 25,25 | 25,25 | 25,02 | 25,12 | -0,51% | 9.200,00 |
| 22.12.2025 | 25,37 | 25,38 | 24,96 | 25,25 | -0,47% | 54,00 |
| 19.12.2025 | 25,37 | 25,56 | 25,23 | 25,37 | 0,00% | 111,00 |
| 18.12.2025 | 25,37 | 25,57 | 25,26 | 25,37 | 0,00% | - |
| 17.12.2025 | 25,17 | 25,71 | 25,16 | 25,37 | 0,71% | 69,00 |
| 16.12.2025 | 25,09 | 25,21 | 24,98 | 25,19 | 0,36% | - |
| 15.12.2025 | 24,81 | 25,17 | 24,76 | 25,10 | 1,29% | - |
| 12.12.2025 | 24,75 | 25,09 | 24,74 | 24,78 | 0,12% | 696,00 |
| 11.12.2025 | 24,69 | 24,83 | 24,40 | 24,75 | 0,12% | 2.185,00 |
| 10.12.2025 | 25,21 | 25,21 | 24,58 | 24,72 | -1,90% | 750,00 |
| 09.12.2025 | 24,58 | 25,21 | 24,56 | 25,20 | 2,52% | - |
| 08.12.2025 | 24,11 | 25,04 | 24,10 | 24,58 | 1,78% | 209,00 |
| 05.12.2025 | 23,99 | 24,40 | 23,94 | 24,15 | 0,67% | - |