42,900€
1,18%
Echtzeit-Aktienkurs Intercorp Financial Services
Bid:
Ask:
Aktienkurse zur Intercorp Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 43,40 | 43,50 | 43,30 | 43,30 | 2,12% | - |
| 26.05.2026 | 42,30 | 42,40 | 42,10 | 42,40 | 0,00% | - |
| 25.05.2026 | 42,40 | 42,40 | 42,10 | 42,40 | 5,74% | - |
| 20.05.2026 | 40,10 | 40,30 | 40,10 | 40,10 | 0,25% | - |
| 19.05.2026 | 38,50 | 40,30 | 38,50 | 40,00 | 3,63% | - |
| 15.05.2026 | 38,70 | 38,80 | 38,20 | 38,60 | 0,00% | - |
| 13.05.2026 | 38,50 | 38,90 | 38,50 | 38,60 | 0,00% | - |
| 12.05.2026 | 37,70 | 38,60 | 37,50 | 38,60 | 1,58% | - |
| 11.05.2026 | 37,90 | 38,00 | 37,80 | 38,00 | -0,26% | - |
| 08.05.2026 | 38,20 | 38,20 | 38,10 | 38,10 | -1,55% | - |
| 07.05.2026 | 38,60 | 38,70 | 38,60 | 38,70 | 1,57% | - |
| 06.05.2026 | 38,10 | 38,10 | 38,00 | 38,10 | 0,00% | - |
| 05.05.2026 | 37,60 | 39,10 | 37,60 | 38,10 | 1,06% | - |
| 04.05.2026 | 37,90 | 37,90 | 37,50 | 37,70 | -0,53% | - |
| 30.04.2026 | 37,90 | 38,40 | 37,10 | 37,90 | 0,00% | - |
| 29.04.2026 | 38,50 | 39,20 | 37,60 | 37,90 | -1,04% | - |
| 28.04.2026 | 38,30 | 39,00 | 38,20 | 38,30 | 0,26% | - |
| 27.04.2026 | 38,50 | 38,90 | 38,10 | 38,20 | -1,29% | - |
| 24.04.2026 | 39,10 | 39,20 | 37,50 | 38,70 | -1,02% | 50,00 |
| 23.04.2026 | 39,30 | 39,50 | 38,70 | 39,10 | -1,76% | - |
| 22.04.2026 | 40,60 | 41,60 | 39,40 | 39,80 | -4,56% | - |
| 21.04.2026 | 41,40 | 41,70 | 41,40 | 41,70 | 0,97% | - |
| 20.04.2026 | 41,70 | 42,20 | 40,90 | 41,30 | -0,48% | - |
| 17.04.2026 | 41,80 | 42,30 | 41,10 | 41,50 | 6,41% | - |
| 16.04.2026 | 39,00 | 39,60 | 38,80 | 39,00 | 0,52% | - |
| 15.04.2026 | 43,60 | 43,70 | 37,90 | 38,80 | -11,01% | - |
| 14.04.2026 | 43,50 | 43,70 | 43,40 | 43,60 | -0,23% | - |
| 13.04.2026 | 43,30 | 45,00 | 43,20 | 43,70 | -0,91% | - |
| 10.04.2026 | 44,10 | 44,10 | 44,00 | 44,10 | 0,23% | - |
| 09.04.2026 | 44,40 | 45,40 | 43,70 | 44,00 | 1,85% | - |
| 08.04.2026 | 43,30 | 43,40 | 42,80 | 43,20 | 1,41% | - |
| 07.04.2026 | 43,10 | 43,70 | 42,60 | 42,60 | -1,84% | - |
| 02.04.2026 | 43,50 | 43,60 | 43,10 | 43,40 | -0,46% | - |
| 01.04.2026 | 43,40 | 43,60 | 43,40 | 43,60 | 3,56% | - |
| 31.03.2026 | 42,10 | 42,30 | 42,00 | 42,10 | 0,48% | - |
| 30.03.2026 | 41,70 | 42,30 | 41,40 | 41,90 | 0,00% | - |
| 27.03.2026 | 41,90 | 41,90 | 41,00 | 41,90 | 0,24% | - |
| 26.03.2026 | 41,70 | 42,30 | 41,40 | 41,80 | 0,00% | - |
| 25.03.2026 | 42,20 | 42,80 | 41,70 | 41,80 | 1,21% | - |
| 24.03.2026 | 41,60 | 41,60 | 41,30 | 41,30 | 1,98% | - |
| 23.03.2026 | 40,60 | 40,70 | 40,50 | 40,50 | -0,49% | - |
| 20.03.2026 | 41,10 | 41,40 | 40,40 | 40,70 | 0,74% | - |
| 19.03.2026 | 40,70 | 40,70 | 40,40 | 40,40 | -0,25% | - |
| 18.03.2026 | 40,90 | 41,00 | 40,10 | 40,50 | -0,25% | - |
| 17.03.2026 | 40,20 | 41,10 | 39,90 | 40,60 | 1,25% | - |
| 16.03.2026 | 39,40 | 40,40 | 39,10 | 40,10 | 1,78% | 30,00 |
| 13.03.2026 | 39,00 | 39,70 | 38,90 | 39,40 | 1,29% | - |
| 12.03.2026 | 40,00 | 40,30 | 38,90 | 38,90 | -3,47% | - |
| 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 | -0,71% | - |
| 19.02.2026 | 41,90 | 42,70 | 41,80 | 42,50 | 5,99% | - |
| 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 | 1,25% | - |
| 26.01.2026 | 39,60 | 40,30 | 39,60 | 40,10 | 1,01% | - |
| 23.01.2026 | 40,40 | 40,60 | 39,50 | 39,70 | -3,41% | - |
| 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 | 1,04% | - |
| 19.01.2026 | 38,40 | 38,80 | 38,30 | 38,60 | -0,77% | - |
| 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 | 0,00% | - |
| 13.01.2026 | 38,60 | 38,70 | 38,30 | 38,40 | 0,26% | - |
| 12.01.2026 | 37,90 | 38,60 | 37,70 | 38,30 | -0,26% | - |
| 09.01.2026 | 38,60 | 39,40 | 38,20 | 38,40 | 0,00% | 48,00 |
| 08.01.2026 | 36,50 | 38,60 | 36,50 | 38,40 | 4,92% | - |
| 07.01.2026 | 36,50 | 36,70 | 36,10 | 36,60 | 0,55% | - |
| 06.01.2026 | 36,40 | 37,30 | 36,20 | 36,40 | 0,55% | - |
| 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% | - |