34,360$
-0,52%
Echtzeit-Aktienkurs Intercorp Financial Services
Bid:
Ask:
Aktienkurse zur Intercorp Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 35,53 | 36,00 | 34,30 | 34,36 | -0,52% | 350.647,00 |
| 08.05.2025 | 34,93 | 35,22 | 34,30 | 34,54 | -0,32% | 458.632,00 |
| 07.05.2025 | 34,83 | 35,17 | 34,25 | 34,65 | 0,03% | 178.958,00 |
| 06.05.2025 | 34,70 | 35,18 | 34,38 | 34,64 | 0,06% | 149.908,00 |
| 05.05.2025 | 34,37 | 35,32 | 34,20 | 34,62 | 0,44% | 133.022,00 |
| 02.05.2025 | 33,85 | 34,49 | 33,85 | 34,47 | 2,10% | 98.577,00 |
| 01.05.2025 | 33,68 | 34,26 | 33,48 | 33,76 | -0,32% | 105.486,00 |
| 30.04.2025 | 33,59 | 33,95 | 33,25 | 33,87 | -0,32% | 97.392,00 |
| 29.04.2025 | 33,81 | 34,33 | 33,65 | 33,98 | 1,07% | 153.442,00 |
| 28.04.2025 | 32,47 | 34,00 | 32,47 | 33,62 | 4,64% | 498.032,00 |
| 25.04.2025 | 31,84 | 32,31 | 31,65 | 32,13 | 0,78% | 68.781,00 |
| 24.04.2025 | 31,25 | 32,18 | 31,05 | 31,88 | -1,02% | 121.817,00 |
| 23.04.2025 | 32,00 | 32,48 | 31,69 | 32,21 | 1,87% | 167.627,00 |
| 22.04.2025 | 31,34 | 31,86 | 31,34 | 31,62 | 2,33% | 103.559,00 |
| 21.04.2025 | 31,30 | 31,46 | 30,59 | 30,90 | -1,94% | 114.813,00 |
| 17.04.2025 | 31,27 | 31,69 | 31,17 | 31,51 | 1,03% | 74.575,00 |
| 16.04.2025 | 31,26 | 31,51 | 30,83 | 31,19 | 0,35% | 121.034,00 |
| 15.04.2025 | 30,70 | 31,16 | 30,64 | 31,08 | 1,47% | 102.428,00 |
| 14.04.2025 | 30,03 | 30,77 | 30,03 | 30,63 | 2,17% | 199.009,00 |
| 11.04.2025 | 30,00 | 30,20 | 29,54 | 29,98 | 0,84% | 135.902,00 |
| 10.04.2025 | 30,80 | 31,03 | 29,36 | 29,73 | -4,34% | 99.918,00 |
| 09.04.2025 | 30,19 | 31,47 | 29,09 | 31,08 | 3,12% | 545.475,00 |
| 08.04.2025 | 29,96 | 30,95 | 29,67 | 30,14 | 1,62% | 592.519,00 |
| 07.04.2025 | 30,63 | 31,00 | 29,24 | 29,66 | -5,06% | 319.166,00 |
| 04.04.2025 | 31,09 | 31,35 | 30,63 | 31,24 | -2,89% | 274.477,00 |
| 03.04.2025 | 33,16 | 33,34 | 32,04 | 32,17 | -4,34% | 395.062,00 |
| 02.04.2025 | 33,59 | 33,86 | 33,32 | 33,63 | -0,47% | 177.117,00 |
| 01.04.2025 | 33,34 | 33,96 | 33,26 | 33,79 | 1,99% | 167.828,00 |
| 31.03.2025 | 32,96 | 33,30 | 32,86 | 33,13 | -1,10% | 137.405,00 |
| 28.03.2025 | 33,60 | 33,60 | 32,99 | 33,50 | -0,30% | 159.148,00 |
| 27.03.2025 | 33,73 | 34,53 | 33,48 | 33,60 | -0,71% | 124.414,00 |
| 26.03.2025 | 34,06 | 34,41 | 33,46 | 33,84 | -1,37% | 167.497,00 |
| 25.03.2025 | 34,01 | 34,31 | 33,93 | 34,31 | 1,39% | 224.934,00 |
| 24.03.2025 | 34,23 | 34,52 | 33,73 | 33,84 | -0,73% | 115.037,00 |
| 21.03.2025 | 34,16 | 34,50 | 33,22 | 34,09 | -0,32% | 198.119,00 |
| 20.03.2025 | 33,96 | 34,60 | 33,94 | 34,20 | 0,35% | 98.868,00 |
| 19.03.2025 | 33,67 | 34,24 | 33,54 | 34,08 | 0,95% | 170.724,00 |
| 18.03.2025 | 33,79 | 33,88 | 33,37 | 33,76 | 0,45% | 95.442,00 |
| 17.03.2025 | 33,18 | 33,81 | 33,03 | 33,61 | 1,73% | 185.862,00 |
| 14.03.2025 | 32,91 | 33,27 | 32,65 | 33,04 | 1,85% | 333.309,00 |
| 13.03.2025 | 31,99 | 32,79 | 31,80 | 32,44 | 1,12% | 135.928,00 |
| 12.03.2025 | 31,53 | 32,37 | 31,27 | 32,08 | 2,39% | 245.069,00 |
| 11.03.2025 | 31,29 | 31,65 | 31,10 | 31,33 | 0,74% | 222.697,00 |
| 10.03.2025 | 32,05 | 32,07 | 30,99 | 31,10 | -2,96% | 205.418,00 |
| 07.03.2025 | 31,55 | 32,15 | 31,48 | 32,05 | 1,39% | 193.215,00 |
| 06.03.2025 | 31,70 | 32,15 | 31,55 | 31,61 | -1,80% | 186.991,00 |
| 05.03.2025 | 31,62 | 32,28 | 31,52 | 32,19 | 1,96% | 148.480,00 |
| 04.03.2025 | 31,92 | 32,10 | 31,25 | 31,57 | -1,99% | 180.195,00 |
| 03.03.2025 | 32,13 | 32,61 | 32,00 | 32,21 | 0,53% | 75.904,00 |
| 28.02.2025 | 31,86 | 32,12 | 31,64 | 32,04 | 0,22% | 183.045,00 |
| 27.02.2025 | 32,07 | 32,12 | 31,83 | 31,97 | -0,31% | 113.905,00 |
| 26.02.2025 | 31,55 | 32,23 | 31,55 | 32,07 | 1,23% | 119.979,00 |
| 25.02.2025 | 32,25 | 32,41 | 31,64 | 31,68 | -0,78% | 374.495,00 |
| 24.02.2025 | 31,80 | 32,23 | 31,60 | 31,93 | 0,63% | 113.767,00 |
| 21.02.2025 | 32,50 | 32,67 | 31,52 | 31,73 | -2,37% | 144.249,00 |
| 20.02.2025 | 32,46 | 32,82 | 32,10 | 32,50 | 0,56% | 186.081,00 |
| 19.02.2025 | 32,53 | 32,71 | 31,93 | 32,32 | -0,03% | 106.741,00 |
| 18.02.2025 | 33,45 | 33,54 | 32,33 | 32,33 | -2,88% | 122.573,00 |
| 14.02.2025 | 33,12 | 33,62 | 33,00 | 33,29 | 1,12% | 217.603,00 |
| 13.02.2025 | 33,00 | 33,12 | 32,79 | 32,92 | 0,34% | 230.250,00 |
| 12.02.2025 | 32,74 | 33,04 | 32,62 | 32,81 | -0,33% | 112.053,00 |
| 11.02.2025 | 32,70 | 33,01 | 32,58 | 32,92 | 0,70% | 204.871,00 |
| 10.02.2025 | 32,58 | 33,08 | 32,58 | 32,69 | 0,52% | 165.652,00 |
| 07.02.2025 | 32,62 | 32,82 | 32,28 | 32,52 | 0,09% | 249.554,00 |
| 06.02.2025 | 31,58 | 33,33 | 31,56 | 32,49 | 4,60% | 733.249,00 |
| 05.02.2025 | 30,77 | 31,35 | 30,53 | 31,06 | 1,64% | 256.455,00 |
| 04.02.2025 | 30,01 | 30,65 | 30,00 | 30,56 | 2,04% | 306.013,00 |
| 03.02.2025 | 29,32 | 30,16 | 29,09 | 29,95 | 0,57% | 184.552,00 |
| 31.01.2025 | 29,84 | 30,00 | 29,44 | 29,78 | 0,30% | 211.166,00 |
| 30.01.2025 | 29,64 | 30,10 | 29,54 | 29,69 | 0,81% | 227.101,00 |
| 29.01.2025 | 29,32 | 29,72 | 29,23 | 29,45 | 0,75% | 230.896,00 |
| 28.01.2025 | 29,39 | 29,48 | 29,09 | 29,23 | -0,10% | 107.962,00 |
| 27.01.2025 | 29,25 | 29,44 | 29,16 | 29,26 | -0,27% | 48.848,00 |
| 24.01.2025 | 28,95 | 29,35 | 28,90 | 29,34 | 1,24% | 111.557,00 |
| 23.01.2025 | 29,02 | 29,23 | 28,82 | 28,98 | -0,24% | 130.346,00 |
| 22.01.2025 | 28,74 | 29,35 | 28,74 | 29,05 | 0,21% | 42.905,00 |
| 21.01.2025 | 29,23 | 29,49 | 28,98 | 28,99 | -0,58% | 44.361,00 |
| 17.01.2025 | 29,15 | 29,28 | 29,00 | 29,16 | 0,10% | 67.544,00 |
| 16.01.2025 | 29,37 | 29,54 | 29,00 | 29,13 | -0,51% | 111.979,00 |
| 15.01.2025 | 29,31 | 29,38 | 28,97 | 29,28 | 0,83% | 137.648,00 |
| 14.01.2025 | 29,21 | 29,62 | 29,04 | 29,04 | 0,35% | 79.477,00 |
| 13.01.2025 | 28,57 | 29,22 | 28,24 | 28,94 | 2,15% | 69.959,00 |
| 10.01.2025 | 28,62 | 29,00 | 28,11 | 28,33 | -2,55% | 110.430,00 |
| 08.01.2025 | 29,39 | 29,46 | 28,46 | 29,07 | -0,89% | 308.278,00 |
| 07.01.2025 | 29,31 | 29,54 | 29,17 | 29,33 | 0,07% | 89.531,00 |
| 06.01.2025 | 29,13 | 29,51 | 29,13 | 29,31 | 1,42% | 74.939,00 |
| 03.01.2025 | 29,39 | 29,39 | 28,62 | 28,90 | -1,06% | 465.372,00 |
| 02.01.2025 | 29,28 | 29,94 | 29,16 | 29,21 | -0,44% | 95.365,00 |
| 31.12.2024 | 29,21 | 29,36 | 28,87 | 29,34 | 0,65% | 33.722,00 |
| 30.12.2024 | 29,00 | 29,43 | 29,00 | 29,15 | 0,24% | 50.613,00 |
| 27.12.2024 | 29,25 | 29,34 | 28,95 | 29,08 | -0,31% | 49.712,00 |
| 26.12.2024 | 29,03 | 29,31 | 29,03 | 29,17 | -0,03% | 28.367,00 |
| 24.12.2024 | 29,28 | 29,41 | 29,10 | 29,18 | -0,03% | 13.941,00 |
| 23.12.2024 | 29,00 | 29,19 | 28,60 | 29,19 | 0,52% | 97.167,00 |
| 20.12.2024 | 28,62 | 29,25 | 28,60 | 29,04 | 0,35% | 45.531,00 |
| 19.12.2024 | 28,85 | 29,26 | 28,57 | 28,94 | 0,56% | 106.167,00 |
| 18.12.2024 | 29,33 | 29,65 | 28,64 | 28,78 | -1,27% | 177.695,00 |
| 17.12.2024 | 29,24 | 29,49 | 28,94 | 29,15 | -0,41% | 141.901,00 |
| 16.12.2024 | 29,16 | 29,68 | 29,06 | 29,27 | 0,17% | 143.429,00 |
| 13.12.2024 | 29,53 | 29,53 | 29,12 | 29,22 | -0,34% | 67.090,00 |