9,948€
0,08%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 9,92 | 10,13 | 9,87 | 9,95 | 0,08% | 84,00 |
| 05.11.2026 | 10,37 | 10,47 | 9,71 | 9,94 | -3,78% | 1.400,00 |
| 04.11.2026 | 9,95 | 10,36 | 9,95 | 10,33 | 3,79% | - |
| 03.11.2026 | 9,95 | 10,19 | 9,89 | 9,95 | -0,37% | 1.445,00 |
| 02.11.2026 | 9,97 | 10,11 | 9,89 | 9,99 | -0,23% | 255,00 |
| 30.10.2026 | 10,12 | 10,13 | 9,95 | 10,01 | -1,15% | 1.400,00 |
| 29.10.2026 | 10,15 | 10,21 | 10,10 | 10,13 | -0,15% | 1.458,00 |
| 28.10.2026 | 10,24 | 10,26 | 10,12 | 10,15 | -0,49% | - |
| 27.10.2026 | 10,03 | 10,40 | 10,02 | 10,20 | 1,29% | 84,00 |
| 26.10.2026 | 9,95 | 10,14 | 9,93 | 10,07 | 0,62% | 740,00 |
| 23.10.2026 | 10,27 | 10,36 | 9,85 | 10,00 | -3,02% | - |
| 22.10.2026 | 10,07 | 10,32 | 10,00 | 10,32 | 1,78% | 58,00 |
| 21.10.2026 | 9,97 | 10,17 | 9,90 | 10,14 | 2,09% | 2.034,00 |
| 20.10.2026 | 9,85 | 10,10 | 9,83 | 9,93 | 0,66% | 4.380,00 |
| 19.10.2026 | 10,27 | 10,27 | 9,82 | 9,86 | -3,63% | 6.643,00 |
| 16.10.2026 | 10,05 | 10,27 | 9,92 | 10,24 | 2,27% | 2.238,00 |
| 15.10.2026 | 10,00 | 10,01 | 10,00 | 10,01 | 0,43% | - |
| 14.10.2026 | 10,30 | 10,38 | 9,82 | 9,97 | -3,21% | 7.704,00 |
| 13.10.2026 | 10,15 | 10,49 | 10,01 | 10,30 | 1,38% | 1.377,00 |
| 12.10.2026 | 10,57 | 10,78 | 10,15 | 10,16 | -3,74% | 7.020,00 |
| 09.10.2026 | 10,47 | 10,89 | 10,45 | 10,55 | 1,25% | 6.643,00 |
| 08.10.2026 | 10,66 | 10,93 | 10,42 | 10,42 | -2,16% | 5.400,00 |
| 07.10.2026 | 11,02 | 11,06 | 10,63 | 10,65 | -3,58% | 5.900,00 |
| 06.10.2026 | 11,01 | 11,17 | 10,67 | 11,05 | 0,36% | 4.756,00 |
| 05.10.2026 | 10,75 | 11,12 | 10,68 | 11,01 | 2,28% | - |
| 02.10.2026 | 11,34 | 11,63 | 10,75 | 10,76 | -5,07% | 4.680,00 |
| 01.10.2026 | 11,44 | 11,76 | 11,30 | 11,34 | -2,41% | 6.533,00 |
| 30.09.2026 | 11,93 | 12,12 | 11,62 | 11,62 | -2,52% | 400,00 |
| 29.09.2026 | 11,61 | 12,45 | 11,61 | 11,92 | 2,49% | 1.365,00 |
| 28.09.2026 | 12,57 | 12,86 | 11,56 | 11,63 | -6,66% | 10.286,00 |
| 25.09.2026 | 14,08 | 14,17 | 11,56 | 12,46 | -11,32% | 11.674,00 |
| 24.09.2026 | 14,71 | 14,72 | 13,81 | 14,05 | -4,49% | 545,00 |
| 23.09.2026 | 14,89 | 14,99 | 14,54 | 14,71 | -1,01% | 800,00 |
| 22.09.2026 | 15,16 | 15,31 | 14,84 | 14,86 | -2,49% | - |
| 21.09.2026 | 15,21 | 15,25 | 15,10 | 15,24 | 0,40% | 12,00 |
| 18.09.2026 | 15,22 | 15,27 | 15,02 | 15,18 | -0,26% | 3.760,00 |
| 17.09.2026 | 14,93 | 15,22 | 14,91 | 15,22 | 2,01% | 3.450,00 |
| 16.09.2026 | 15,11 | 15,23 | 14,84 | 14,92 | -1,32% | - |
| 15.09.2026 | 14,88 | 15,12 | 14,73 | 15,12 | 1,68% | 3.900,00 |
| 14.09.2026 | 15,33 | 15,34 | 14,74 | 14,87 | -3,06% | 460,00 |
| 11.09.2026 | 15,19 | 15,34 | 15,06 | 15,34 | 0,52% | - |
| 10.09.2026 | 15,10 | 15,28 | 15,07 | 15,26 | 0,79% | - |
| 09.09.2026 | 14,92 | 15,22 | 14,87 | 15,14 | 1,61% | - |
| 08.09.2026 | 15,02 | 15,02 | 14,87 | 14,90 | -0,73% | - |
| 07.09.2026 | 15,01 | 15,05 | 14,98 | 15,01 | -0,53% | 13,00 |
| 04.09.2026 | 15,07 | 15,09 | 14,92 | 15,09 | 0,53% | - |
| 03.09.2026 | 14,75 | 15,10 | 14,74 | 15,01 | 1,76% | 1.325,00 |
| 02.09.2026 | 14,87 | 15,01 | 14,73 | 14,75 | -0,81% | - |
| 01.09.2026 | 14,92 | 15,05 | 14,71 | 14,87 | -0,40% | 2.870,00 |
| 31.08.2026 | 15,67 | 15,67 | 14,87 | 14,93 | -4,66% | 4.497,00 |
| 28.08.2026 | 14,81 | 15,80 | 14,80 | 15,66 | 5,81% | - |
| 27.08.2026 | 15,01 | 15,07 | 14,79 | 14,80 | -1,73% | 54,00 |
| 26.08.2026 | 14,93 | 15,11 | 14,92 | 15,06 | 0,87% | 1.750,00 |
| 25.08.2026 | 15,13 | 15,17 | 14,92 | 14,93 | -1,32% | 3.315,00 |
| 24.08.2026 | 15,09 | 15,13 | 14,97 | 15,13 | -0,20% | - |
| 21.08.2026 | 14,77 | 15,16 | 14,67 | 15,16 | 3,06% | 42,00 |
| 20.08.2026 | 14,88 | 14,90 | 14,70 | 14,71 | -2,00% | - |
| 19.08.2026 | 15,13 | 15,13 | 14,89 | 15,01 | -34,56% | - |
| 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 |