40,600€
3,05%
Echtzeit-Aktienkurs Intercorp Financial Services
Bid:
Ask:
Aktienkurse zur Intercorp Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 40,20 | 41,10 | 39,90 | 40,60 | 3,05% | - |
| 13.03.2026 | 39,00 | 39,70 | 38,90 | 39,40 | -2,23% | - |
| 11.03.2026 | 39,70 | 40,30 | 39,50 | 40,30 | 0,50% | - |
| 10.03.2026 | 38,40 | 40,30 | 38,40 | 40,10 | 4,16% | - |
| 09.03.2026 | 38,40 | 38,50 | 38,20 | 38,50 | -1,03% | - |
| 06.03.2026 | 38,70 | 38,90 | 38,70 | 38,90 | -2,99% | - |
| 05.03.2026 | 40,10 | 40,30 | 40,10 | 40,10 | 1,26% | - |
| 04.03.2026 | 39,70 | 39,80 | 39,60 | 39,60 | -3,88% | - |
| 03.03.2026 | 41,20 | 41,30 | 41,10 | 41,20 | 0,00% | - |
| 02.03.2026 | 41,00 | 41,20 | 40,90 | 41,20 | 0,24% | - |
| 27.02.2026 | 41,90 | 42,10 | 40,80 | 41,10 | -3,07% | - |
| 26.02.2026 | 42,90 | 43,00 | 42,10 | 42,40 | -0,24% | - |
| 25.02.2026 | 42,40 | 42,80 | 42,10 | 42,50 | 0,95% | - |
| 24.02.2026 | 42,10 | 42,30 | 42,10 | 42,10 | -0,24% | - |
| 23.02.2026 | 42,60 | 43,00 | 42,00 | 42,20 | 0,00% | - |
| 20.02.2026 | 42,60 | 43,20 | 42,20 | 42,20 | 5,24% | - |
| 18.02.2026 | 40,10 | 40,20 | 40,00 | 40,10 | 0,25% | - |
| 17.02.2026 | 40,00 | 40,20 | 39,90 | 40,00 | 0,25% | - |
| 16.02.2026 | 40,10 | 40,10 | 39,90 | 39,90 | -0,25% | - |
| 13.02.2026 | 41,50 | 41,90 | 39,90 | 40,00 | -8,05% | - |
| 12.02.2026 | 43,50 | 43,50 | 43,30 | 43,50 | 0,46% | - |
| 11.02.2026 | 43,40 | 43,40 | 43,20 | 43,30 | 0,23% | - |
| 10.02.2026 | 43,10 | 43,30 | 43,10 | 43,20 | 0,00% | - |
| 09.02.2026 | 43,10 | 43,40 | 42,30 | 43,20 | 2,13% | - |
| 06.02.2026 | 42,30 | 42,30 | 42,20 | 42,30 | 0,48% | - |
| 05.02.2026 | 42,30 | 42,30 | 42,10 | 42,10 | -1,41% | - |
| 04.02.2026 | 42,90 | 42,90 | 42,70 | 42,70 | 0,23% | - |
| 03.02.2026 | 42,90 | 43,80 | 42,50 | 42,60 | 4,16% | - |
| 02.02.2026 | 40,40 | 41,40 | 40,40 | 40,90 | -0,24% | - |
| 30.01.2026 | 41,20 | 41,20 | 40,90 | 41,00 | -0,24% | - |
| 29.01.2026 | 41,00 | 41,20 | 40,90 | 41,10 | 0,74% | - |
| 28.01.2026 | 41,20 | 41,40 | 40,60 | 40,80 | 0,49% | - |
| 27.01.2026 | 40,60 | 40,60 | 40,40 | 40,60 | -1,22% | - |
| 22.01.2026 | 41,00 | 41,30 | 40,80 | 41,10 | 5,66% | - |
| 21.01.2026 | 39,20 | 39,40 | 38,90 | 38,90 | -0,26% | - |
| 20.01.2026 | 38,60 | 39,20 | 38,00 | 39,00 | 0,26% | - |
| 16.01.2026 | 38,90 | 39,00 | 38,70 | 38,90 | -0,51% | - |
| 15.01.2026 | 39,00 | 39,20 | 39,00 | 39,10 | 1,82% | - |
| 14.01.2026 | 38,50 | 38,60 | 38,30 | 38,40 | 0,26% | - |
| 12.01.2026 | 37,90 | 38,60 | 37,70 | 38,30 | 5,80% | - |
| 05.01.2026 | 36,20 | 36,40 | 36,10 | 36,20 | 0,00% | - |
| 02.01.2026 | 36,20 | 36,20 | 36,10 | 36,20 | -0,28% | - |
| 30.12.2025 | 36,20 | 36,30 | 36,10 | 36,30 | 0,00% | - |
| 29.12.2025 | 35,80 | 36,60 | 35,80 | 36,30 | 0,83% | - |
| 23.12.2025 | 35,80 | 36,00 | 35,80 | 36,00 | 0,28% | - |
| 22.12.2025 | 36,50 | 36,60 | 35,70 | 35,90 | -1,37% | - |
| 19.12.2025 | 36,40 | 36,70 | 36,40 | 36,40 | 3,41% | - |
| 17.12.2025 | 35,20 | 35,40 | 35,20 | 35,20 | -0,28% | - |
| 16.12.2025 | 35,10 | 35,50 | 35,00 | 35,30 | 0,00% | - |
| 12.12.2025 | 35,40 | 35,50 | 34,80 | 35,30 | 2,02% | - |
| 11.12.2025 | 34,50 | 34,70 | 34,40 | 34,60 | 1,17% | - |
| 08.12.2025 | 34,10 | 34,30 | 34,10 | 34,20 | -0,29% | - |
| 05.12.2025 | 35,20 | 35,80 | 34,20 | 34,30 | -2,28% | - |
| 04.12.2025 | 34,70 | 35,20 | 34,60 | 35,10 | 1,74% | - |
| 03.12.2025 | 34,60 | 34,70 | 34,50 | 34,50 | 0,00% | - |
| 02.12.2025 | 34,40 | 34,90 | 34,30 | 34,50 | 0,00% | - |
| 01.12.2025 | 34,40 | 34,70 | 34,20 | 34,50 | -0,29% | - |
| 28.11.2025 | 34,70 | 34,90 | 34,50 | 34,60 | 0,00% | - |
| 27.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,29% | - |
| 26.11.2025 | 34,60 | 34,80 | 34,50 | 34,70 | 0,00% | - |
| 25.11.2025 | 34,70 | 34,90 | 34,60 | 34,70 | -0,29% | - |
| 24.11.2025 | 34,90 | 35,10 | 34,70 | 34,80 | 0,29% | - |
| 21.11.2025 | 33,90 | 34,80 | 33,90 | 34,70 | -0,57% | - |
| 20.11.2025 | 34,90 | 35,20 | 34,70 | 34,90 | 2,05% | - |
| 19.11.2025 | 33,90 | 34,20 | 33,90 | 34,20 | -0,29% | - |
| 17.11.2025 | 34,30 | 34,50 | 34,10 | 34,30 | 0,29% | - |
| 14.11.2025 | 34,50 | 34,60 | 34,10 | 34,20 | -1,72% | - |
| 11.11.2025 | 35,10 | 35,20 | 34,80 | 34,80 | -1,42% | - |
| 10.11.2025 | 36,30 | 37,00 | 35,30 | 35,30 | -5,87% | - |
| 06.11.2025 | 37,50 | 37,70 | 37,30 | 37,50 | 1,08% | - |
| 05.11.2025 | 37,10 | 37,20 | 36,90 | 37,10 | 1,64% | - |
| 04.11.2025 | 36,90 | 37,00 | 36,40 | 36,50 | -2,41% | - |
| 31.10.2025 | 37,40 | 37,40 | 37,00 | 37,40 | 1,91% | - |
| 30.10.2025 | 36,50 | 37,40 | 36,30 | 36,70 | 1,66% | - |
| 29.10.2025 | 36,20 | 36,40 | 36,10 | 36,10 | 0,56% | - |
| 24.10.2025 | 36,00 | 36,00 | 35,60 | 35,90 | 1,70% | - |
| 23.10.2025 | 35,30 | 35,30 | 35,20 | 35,30 | -0,56% | - |
| 21.10.2025 | 35,40 | 35,50 | 35,20 | 35,50 | 0,28% | - |
| 20.10.2025 | 35,20 | 35,60 | 35,00 | 35,40 | 3,51% | - |
| 17.10.2025 | 34,00 | 34,40 | 33,60 | 34,20 | -2,56% | - |
| 16.10.2025 | 35,00 | 35,20 | 35,00 | 35,10 | 1,74% | - |
| 13.10.2025 | 34,30 | 34,50 | 34,30 | 34,50 | -0,86% | - |
| 09.10.2025 | 34,70 | 34,80 | 34,60 | 34,80 | 0,58% | - |
| 03.10.2025 | 34,80 | 34,80 | 34,60 | 34,60 | 0,29% | - |
| 02.10.2025 | 34,20 | 34,50 | 33,90 | 34,50 | 0,58% | - |
| 01.10.2025 | 34,10 | 34,50 | 33,90 | 34,30 | 0,00% | - |
| 30.09.2025 | 34,30 | 34,50 | 33,90 | 34,30 | 0,00% | - |
| 24.09.2025 | 34,40 | 34,50 | 34,30 | 34,30 | -1,72% | - |
| 23.09.2025 | 34,60 | 35,00 | 34,50 | 34,90 | 2,05% | - |
| 22.09.2025 | 34,20 | 34,20 | 34,00 | 34,20 | 2,40% | - |
| 19.09.2025 | 33,50 | 33,60 | 33,40 | 33,40 | -5,11% | - |
| 18.09.2025 | 35,30 | 35,40 | 35,10 | 35,20 | 0,57% | - |
| 17.09.2025 | 35,00 | 35,00 | 34,90 | 35,00 | -0,57% | - |
| 16.09.2025 | 35,60 | 35,60 | 35,20 | 35,20 | -0,56% | - |
| 15.09.2025 | 35,80 | 35,80 | 35,40 | 35,40 | -1,94% | - |
| 12.09.2025 | 35,80 | 36,10 | 35,70 | 36,10 | 1,12% | - |
| 11.09.2025 | 35,70 | 35,90 | 35,60 | 35,70 | 2,29% | - |
| 10.09.2025 | 35,00 | 35,00 | 34,80 | 34,90 | 0,87% | - |
| 09.09.2025 | 34,60 | 34,70 | 34,50 | 34,60 | -0,86% | - |
| 08.09.2025 | 34,90 | 35,00 | 34,80 | 34,90 | 0,00% | - |