30,400€
-0,33%
Echtzeit-Aktienkurs Intercorp Financial Services
Bid:
Ask:
Aktienkurse zur Intercorp Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 30,70 | 31,20 | 30,20 | 30,50 | 0,00% | - |
| 08.05.2025 | 30,70 | 31,00 | 30,50 | 30,50 | 0,00% | - |
| 07.05.2025 | 30,50 | 30,80 | 29,90 | 30,50 | 0,66% | - |
| 06.05.2025 | 30,60 | 30,90 | 30,20 | 30,30 | -1,30% | - |
| 05.05.2025 | 30,40 | 30,80 | 29,20 | 30,70 | 0,66% | - |
| 02.05.2025 | 29,90 | 30,50 | 29,50 | 30,50 | 2,69% | - |
| 30.04.2025 | 29,90 | 29,90 | 29,30 | 29,70 | 0,00% | - |
| 29.04.2025 | 29,50 | 30,10 | 29,10 | 29,70 | 1,37% | - |
| 28.04.2025 | 28,20 | 29,70 | 28,20 | 29,30 | 4,27% | - |
| 25.04.2025 | 28,20 | 28,30 | 27,80 | 28,10 | 0,72% | - |
| 24.04.2025 | 28,40 | 28,40 | 27,40 | 27,90 | -0,36% | - |
| 23.04.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 1,08% | - |
| 22.04.2025 | 26,80 | 27,70 | 26,70 | 27,70 | 0,00% | - |
| 17.04.2025 | 27,40 | 27,70 | 27,20 | 27,70 | 2,21% | - |
| 16.04.2025 | 27,40 | 27,40 | 27,10 | 27,10 | -0,73% | - |
| 15.04.2025 | 27,00 | 27,50 | 26,70 | 27,30 | 1,49% | - |
| 14.04.2025 | 26,40 | 27,00 | 26,20 | 26,90 | 2,28% | - |
| 11.04.2025 | 26,40 | 27,30 | 25,90 | 26,30 | -0,75% | - |
| 10.04.2025 | 28,30 | 29,30 | 26,10 | 26,50 | -6,36% | - |
| 09.04.2025 | 27,20 | 28,60 | 26,30 | 28,30 | 4,04% | - |
| 08.04.2025 | 27,00 | 28,30 | 27,00 | 27,20 | 0,74% | - |
| 07.04.2025 | 28,40 | 28,50 | 26,70 | 27,00 | -4,59% | - |
| 04.04.2025 | 29,00 | 29,30 | 25,80 | 28,30 | -2,75% | - |
| 03.04.2025 | 30,70 | 30,70 | 29,00 | 29,10 | -5,83% | - |
| 02.04.2025 | 31,30 | 31,30 | 29,70 | 30,90 | -0,64% | - |
| 01.04.2025 | 30,70 | 31,30 | 30,60 | 31,10 | 1,30% | - |
| 31.03.2025 | 30,90 | 31,00 | 30,40 | 30,70 | 0,99% | - |
| 28.03.2025 | 31,10 | 31,60 | 30,30 | 30,40 | -1,30% | - |
| 27.03.2025 | 31,40 | 31,90 | 30,80 | 30,80 | -0,65% | - |
| 26.03.2025 | 31,80 | 31,80 | 31,00 | 31,00 | -2,82% | - |
| 25.03.2025 | 31,00 | 32,20 | 31,00 | 31,90 | 2,90% | - |
| 24.03.2025 | 31,50 | 32,80 | 31,00 | 31,00 | -0,64% | - |
| 21.03.2025 | 31,60 | 32,50 | 30,90 | 31,20 | -0,64% | - |
| 20.03.2025 | 31,30 | 32,10 | 31,20 | 31,40 | 1,95% | - |
| 19.03.2025 | 30,90 | 31,30 | 30,70 | 30,80 | 0,65% | - |
| 18.03.2025 | 30,80 | 30,90 | 30,50 | 30,60 | 0,00% | 150,00 |
| 17.03.2025 | 30,40 | 30,90 | 30,20 | 30,60 | 0,99% | - |
| 14.03.2025 | 29,90 | 32,10 | 29,80 | 30,30 | 1,68% | - |
| 13.03.2025 | 29,50 | 30,10 | 29,40 | 29,80 | 1,71% | - |
| 12.03.2025 | 28,80 | 29,70 | 28,50 | 29,30 | 2,45% | - |
| 11.03.2025 | 28,60 | 28,90 | 28,30 | 28,60 | -0,35% | - |
| 10.03.2025 | 29,60 | 30,30 | 28,60 | 28,70 | -3,04% | - |
| 07.03.2025 | 29,20 | 29,70 | 29,00 | 29,60 | 0,68% | 80,00 |
| 06.03.2025 | 29,80 | 30,00 | 29,20 | 29,40 | -1,34% | - |
| 05.03.2025 | 29,70 | 30,00 | 29,30 | 29,80 | 0,00% | - |
| 04.03.2025 | 30,70 | 31,10 | 29,70 | 29,80 | -3,25% | - |
| 03.03.2025 | 30,80 | 31,10 | 30,60 | 30,80 | -0,65% | - |
| 28.02.2025 | 30,80 | 31,00 | 30,60 | 31,00 | 0,65% | - |
| 27.02.2025 | 30,60 | 30,90 | 30,50 | 30,80 | 0,65% | - |
| 26.02.2025 | 30,20 | 30,80 | 29,50 | 30,60 | 1,32% | - |
| 25.02.2025 | 30,50 | 31,10 | 30,10 | 30,20 | -1,31% | - |
| 24.02.2025 | 30,20 | 30,70 | 30,20 | 30,60 | 0,66% | - |
| 21.02.2025 | 31,00 | 31,80 | 30,10 | 30,40 | -1,94% | - |
| 20.02.2025 | 31,00 | 31,20 | 30,70 | 31,00 | 0,00% | - |
| 19.02.2025 | 30,90 | 31,30 | 30,80 | 31,00 | -0,32% | - |
| 18.02.2025 | 31,80 | 32,10 | 31,10 | 31,10 | -1,89% | - |
| 17.02.2025 | 31,70 | 31,80 | 31,70 | 31,70 | -2,76% | - |
| 14.02.2025 | 31,50 | 33,40 | 31,30 | 32,60 | 3,49% | - |
| 13.02.2025 | 31,50 | 31,90 | 31,40 | 31,50 | -0,32% | - |
| 12.02.2025 | 31,80 | 31,80 | 31,50 | 31,60 | -0,63% | - |
| 11.02.2025 | 31,70 | 31,90 | 31,50 | 31,80 | 0,00% | - |
| 10.02.2025 | 31,50 | 32,20 | 31,40 | 31,80 | 0,95% | - |
| 07.02.2025 | 31,30 | 31,70 | 31,10 | 31,50 | 0,96% | - |
| 06.02.2025 | 29,90 | 32,20 | 29,80 | 31,20 | 4,00% | - |
| 05.02.2025 | 29,40 | 30,00 | 28,80 | 30,00 | 2,04% | - |
| 04.02.2025 | 29,00 | 29,60 | 28,90 | 29,40 | 0,68% | - |
| 03.02.2025 | 29,00 | 33,90 | 28,60 | 29,20 | 1,74% | 80,00 |
| 31.01.2025 | 28,60 | 28,80 | 28,40 | 28,70 | 0,35% | - |
| 30.01.2025 | 28,30 | 28,90 | 28,10 | 28,60 | 1,06% | - |
| 29.01.2025 | 28,00 | 28,60 | 28,00 | 28,30 | 1,07% | - |
| 28.01.2025 | 28,00 | 28,30 | 28,00 | 28,00 | 0,36% | - |
| 27.01.2025 | 28,00 | 28,10 | 27,80 | 27,90 | -0,36% | - |
| 24.01.2025 | 27,70 | 28,00 | 27,50 | 28,00 | 0,72% | - |
| 23.01.2025 | 27,90 | 28,10 | 27,60 | 27,80 | -0,71% | - |
| 22.01.2025 | 27,90 | 28,20 | 27,50 | 28,00 | 0,00% | - |
| 21.01.2025 | 28,10 | 28,30 | 27,10 | 28,00 | 0,00% | 2.100,00 |
| 20.01.2025 | 28,30 | 28,30 | 27,90 | 28,00 | -1,41% | - |
| 17.01.2025 | 26,20 | 28,60 | 26,20 | 28,40 | 4,41% | 360,00 |
| 16.01.2025 | 28,50 | 28,50 | 27,00 | 27,20 | -4,23% | - |
| 15.01.2025 | 28,20 | 28,50 | 28,00 | 28,40 | 0,71% | - |
| 14.01.2025 | 28,20 | 29,00 | 28,20 | 28,20 | -0,70% | - |
| 13.01.2025 | 27,70 | 28,50 | 27,70 | 28,40 | 2,90% | - |
| 10.01.2025 | 28,30 | 28,50 | 27,50 | 27,60 | -2,13% | - |
| 09.01.2025 | 28,20 | 28,30 | 28,20 | 28,20 | 0,00% | - |
| 08.01.2025 | 28,30 | 30,10 | 28,10 | 28,20 | -0,70% | - |
| 07.01.2025 | 28,20 | 28,60 | 27,50 | 28,40 | 0,71% | - |
| 06.01.2025 | 28,10 | 28,50 | 27,80 | 28,20 | 0,36% | - |
| 03.01.2025 | 28,40 | 28,90 | 27,80 | 28,10 | -1,75% | - |
| 02.01.2025 | 28,20 | 28,90 | 28,20 | 28,60 | 3,62% | - |
| 30.12.2024 | 27,90 | 27,90 | 27,60 | 27,60 | -0,72% | - |
| 27.12.2024 | 28,00 | 28,00 | 27,60 | 27,80 | -0,71% | - |
| 23.12.2024 | 27,90 | 28,00 | 27,60 | 28,00 | 0,72% | - |
| 20.12.2024 | 27,90 | 28,20 | 27,50 | 27,80 | -0,71% | - |
| 19.12.2024 | 27,70 | 28,10 | 27,30 | 28,00 | 0,72% | - |
| 18.12.2024 | 27,80 | 28,10 | 27,60 | 27,80 | 0,00% | - |
| 17.12.2024 | 27,90 | 28,10 | 27,60 | 27,80 | 0,00% | - |
| 16.12.2024 | 27,80 | 28,30 | 27,60 | 27,80 | 0,00% | - |
| 13.12.2024 | 28,00 | 28,20 | 27,70 | 27,80 | -0,71% | - |
| 12.12.2024 | 28,30 | 28,50 | 27,90 | 28,00 | -1,41% | - |
| 11.12.2024 | 27,60 | 28,40 | 27,60 | 28,40 | 2,90% | - |