47,090$
2,01%
Echtzeit-Aktienkurs Intercorp Financial Services
Bid:
Ask:
Aktienkurse zur Intercorp Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 47,18 | 47,20 | 46,06 | 47,09 | 2,01% | 112.391,00 |
| 16.03.2026 | 45,68 | 46,99 | 45,48 | 46,16 | 3,08% | 118.015,00 |
| 13.03.2026 | 44,95 | 45,84 | 44,57 | 44,78 | 0,09% | 227.467,00 |
| 12.03.2026 | 46,23 | 46,23 | 44,63 | 44,74 | -3,64% | 498.440,00 |
| 11.03.2026 | 46,17 | 47,09 | 45,70 | 46,43 | -0,56% | 251.976,00 |
| 10.03.2026 | 45,02 | 47,11 | 44,72 | 46,69 | 4,22% | 192.076,00 |
| 09.03.2026 | 43,24 | 44,86 | 42,64 | 44,80 | 0,45% | 299.604,00 |
| 06.03.2026 | 43,84 | 44,91 | 42,98 | 44,60 | -0,80% | 249.245,00 |
| 05.03.2026 | 46,47 | 46,47 | 44,20 | 44,96 | -3,73% | 128.085,00 |
| 04.03.2026 | 46,30 | 46,94 | 45,35 | 46,70 | 1,17% | 335.858,00 |
| 03.03.2026 | 47,11 | 47,47 | 44,94 | 46,16 | -4,09% | 451.215,00 |
| 02.03.2026 | 47,95 | 48,84 | 47,38 | 48,13 | -0,52% | 298.733,00 |
| 27.02.2026 | 49,53 | 49,83 | 48,00 | 48,38 | -2,30% | 217.810,00 |
| 26.02.2026 | 50,78 | 50,96 | 49,40 | 49,52 | -2,39% | 218.393,00 |
| 25.02.2026 | 50,09 | 50,87 | 49,89 | 50,73 | 1,52% | 289.944,00 |
| 24.02.2026 | 49,69 | 49,99 | 49,09 | 49,97 | -0,91% | 165.382,00 |
| 20.02.2026 | 49,90 | 51,00 | 49,17 | 50,43 | 0,74% | 217.978,00 |
| 19.02.2026 | 49,32 | 50,52 | 49,09 | 50,06 | 1,27% | 125.120,00 |
| 18.02.2026 | 47,88 | 50,08 | 47,65 | 49,43 | 4,09% | 380.154,00 |
| 17.02.2026 | 47,48 | 47,95 | 46,78 | 47,49 | -0,02% | 214.327,00 |
| 13.02.2026 | 48,82 | 49,38 | 47,23 | 47,50 | -3,61% | 429.067,00 |
| 12.02.2026 | 50,18 | 50,93 | 47,99 | 49,28 | -4,25% | 467.875,00 |
| 11.02.2026 | 51,58 | 52,22 | 50,79 | 51,47 | -0,06% | 380.587,00 |
| 10.02.2026 | 51,45 | 51,70 | 51,03 | 51,50 | 0,23% | 284.023,00 |
| 09.02.2026 | 51,11 | 51,88 | 50,62 | 51,38 | 1,00% | 290.182,00 |
| 06.02.2026 | 50,00 | 51,33 | 49,57 | 50,87 | 1,90% | 230.676,00 |
| 05.02.2026 | 50,10 | 50,46 | 49,46 | 49,92 | 0,44% | 113.918,00 |
| 04.02.2026 | 50,56 | 50,72 | 49,17 | 49,70 | -1,80% | 186.101,00 |
| 03.02.2026 | 51,75 | 52,58 | 49,91 | 50,61 | -0,02% | 191.809,00 |
| 02.02.2026 | 48,50 | 51,11 | 48,50 | 50,62 | 3,35% | 254.322,00 |
| 30.01.2026 | 49,40 | 49,69 | 47,63 | 48,98 | -1,17% | 318.210,00 |
| 29.01.2026 | 49,52 | 50,80 | 48,53 | 49,56 | 1,06% | 295.365,00 |
| 28.01.2026 | 49,49 | 49,49 | 48,31 | 49,04 | -0,43% | 269.260,00 |
| 27.01.2026 | 48,24 | 49,49 | 48,24 | 49,25 | 2,58% | 278.891,00 |
| 26.01.2026 | 47,05 | 48,01 | 46,98 | 48,01 | 1,07% | 207.606,00 |
| 22.01.2026 | 47,55 | 48,00 | 47,21 | 47,50 | -0,42% | 180.053,00 |
| 21.01.2026 | 45,69 | 47,91 | 45,43 | 47,70 | 4,01% | 255.772,00 |
| 20.01.2026 | 45,33 | 46,06 | 44,65 | 45,86 | 1,89% | 264.455,00 |
| 16.01.2026 | 44,94 | 45,43 | 44,49 | 45,01 | 0,02% | 117.946,00 |
| 15.01.2026 | 45,85 | 45,99 | 44,77 | 45,00 | -0,77% | 211.586,00 |
| 14.01.2026 | 45,00 | 45,42 | 44,71 | 45,35 | 1,00% | 188.996,00 |
| 13.01.2026 | 45,26 | 45,29 | 44,70 | 44,90 | -0,16% | 65.286,00 |
| 12.01.2026 | 44,61 | 45,42 | 44,61 | 44,97 | 0,81% | 69.914,00 |
| 09.01.2026 | 44,93 | 45,76 | 44,61 | 44,61 | -0,69% | 160.591,00 |
| 08.01.2026 | 42,80 | 45,11 | 42,80 | 44,92 | 4,78% | 238.884,00 |
| 07.01.2026 | 42,41 | 42,98 | 42,22 | 42,87 | 0,54% | 113.130,00 |
| 06.01.2026 | 43,08 | 43,63 | 42,51 | 42,64 | -0,23% | 202.530,00 |
| 05.01.2026 | 42,31 | 43,62 | 42,17 | 42,74 | 1,21% | 315.633,00 |
| 02.01.2026 | 42,00 | 42,42 | 41,51 | 42,23 | -0,31% | 83.496,00 |
| 31.12.2025 | 42,02 | 42,40 | 41,90 | 42,36 | 0,47% | 88.823,00 |
| 30.12.2025 | 42,72 | 42,72 | 41,89 | 42,16 | -1,01% | 95.512,00 |
| 29.12.2025 | 43,24 | 43,24 | 42,25 | 42,59 | -0,82% | 77.735,00 |
| 26.12.2025 | 42,81 | 43,09 | 42,51 | 42,94 | 0,33% | 127.995,00 |
| 24.12.2025 | 42,36 | 43,07 | 42,26 | 42,80 | 0,94% | 35.972,00 |
| 23.12.2025 | 42,00 | 42,64 | 41,89 | 42,40 | 0,36% | 237.015,00 |
| 22.12.2025 | 42,99 | 43,09 | 41,23 | 42,25 | -0,96% | 152.729,00 |
| 19.12.2025 | 42,60 | 43,28 | 42,24 | 42,66 | -0,14% | 304.223,00 |
| 18.12.2025 | 41,35 | 42,90 | 41,22 | 42,72 | 3,71% | 229.107,00 |
| 17.12.2025 | 41,49 | 42,00 | 40,98 | 41,19 | -0,17% | 237.493,00 |
| 16.12.2025 | 41,84 | 41,84 | 40,78 | 41,26 | -0,72% | 225.378,00 |
| 15.12.2025 | 41,67 | 41,72 | 41,23 | 41,56 | -0,17% | 158.587,00 |
| 12.12.2025 | 41,47 | 41,75 | 40,87 | 41,63 | 0,26% | 191.405,00 |
| 11.12.2025 | 40,18 | 41,72 | 40,18 | 41,52 | 1,76% | 272.334,00 |
| 10.12.2025 | 41,17 | 41,68 | 40,45 | 40,80 | -1,62% | 157.412,00 |
| 09.12.2025 | 39,51 | 41,50 | 39,51 | 41,47 | 3,68% | 294.008,00 |
| 08.12.2025 | 40,01 | 40,22 | 39,64 | 40,00 | 0,40% | 138.596,00 |
| 05.12.2025 | 40,96 | 41,18 | 39,84 | 39,84 | -2,69% | 190.365,00 |
| 04.12.2025 | 40,41 | 41,23 | 40,35 | 40,94 | 1,01% | 185.562,00 |
| 03.12.2025 | 40,25 | 40,53 | 39,98 | 40,53 | 0,72% | 164.788,00 |
| 02.12.2025 | 40,02 | 40,76 | 40,02 | 40,24 | 0,40% | 277.551,00 |
| 01.12.2025 | 40,06 | 40,37 | 39,90 | 40,08 | -0,52% | 195.019,00 |
| 28.11.2025 | 40,33 | 40,50 | 40,15 | 40,29 | 0,42% | 87.118,00 |
| 26.11.2025 | 40,05 | 40,56 | 40,03 | 40,12 | 0,48% | 166.722,00 |
| 25.11.2025 | 40,05 | 40,13 | 39,68 | 39,93 | -0,27% | 234.191,00 |
| 24.11.2025 | 40,05 | 40,27 | 39,87 | 40,04 | 2,35% | 296.440,00 |
| 20.11.2025 | 39,98 | 40,51 | 39,07 | 39,12 | -2,08% | 264.276,00 |
| 19.11.2025 | 39,41 | 40,10 | 39,26 | 39,95 | 1,60% | 181.783,00 |
| 18.11.2025 | 38,47 | 39,76 | 38,43 | 39,32 | 2,13% | 179.393,00 |
| 17.11.2025 | 39,65 | 39,68 | 38,29 | 38,50 | -4,35% | 89.080,00 |
| 13.11.2025 | 41,28 | 41,76 | 39,61 | 40,25 | -3,36% | 114.791,00 |
| 12.11.2025 | 40,78 | 41,75 | 40,73 | 41,65 | 2,26% | 172.040,00 |
| 11.11.2025 | 40,70 | 41,29 | 40,52 | 40,73 | 0,20% | 134.678,00 |
| 10.11.2025 | 42,00 | 42,73 | 40,29 | 40,65 | -3,08% | 302.048,00 |
| 07.11.2025 | 42,55 | 43,38 | 41,07 | 41,94 | -3,83% | 298.802,00 |
| 06.11.2025 | 43,42 | 43,67 | 42,89 | 43,61 | 0,67% | 223.637,00 |
| 05.11.2025 | 42,54 | 43,52 | 42,37 | 43,32 | 1,62% | 164.321,00 |
| 04.11.2025 | 42,10 | 42,79 | 41,70 | 42,63 | 0,14% | 112.192,00 |
| 03.11.2025 | 43,22 | 43,56 | 42,40 | 42,57 | -1,07% | 158.075,00 |
| 31.10.2025 | 42,87 | 43,34 | 42,61 | 43,03 | 0,33% | 211.308,00 |
| 30.10.2025 | 42,55 | 42,89 | 42,23 | 42,89 | 0,94% | 200.410,00 |
| 29.10.2025 | 42,12 | 42,72 | 42,11 | 42,49 | 1,02% | 136.465,00 |
| 28.10.2025 | 41,56 | 42,08 | 41,24 | 42,06 | 1,08% | 87.021,00 |
| 27.10.2025 | 42,13 | 42,35 | 41,57 | 41,61 | -0,45% | 97.053,00 |
| 24.10.2025 | 41,87 | 42,12 | 41,65 | 41,80 | 0,94% | 159.521,00 |
| 23.10.2025 | 40,99 | 41,45 | 40,86 | 41,41 | 1,42% | 89.091,00 |
| 22.10.2025 | 40,90 | 40,99 | 40,36 | 40,83 | 0,12% | 89.590,00 |
| 21.10.2025 | 41,20 | 41,20 | 40,50 | 40,78 | -0,83% | 299.055,00 |
| 20.10.2025 | 41,01 | 41,39 | 40,82 | 41,12 | 0,59% | 263.003,00 |
| 17.10.2025 | 40,06 | 40,94 | 39,77 | 40,88 | 1,89% | 654.047,00 |
| 16.10.2025 | 40,76 | 40,78 | 39,96 | 40,12 | -1,69% | 87.139,00 |