14,118€
-2,17%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 14,48 | 14,57 | 14,06 | 14,08 | -2,53% | 226,00 |
| 26.02.2026 | 14,51 | 14,51 | 14,26 | 14,44 | -0,69% | 3.084,00 |
| 25.02.2026 | 14,58 | 14,65 | 14,43 | 14,54 | 0,59% | 3.499,00 |
| 24.02.2026 | 14,57 | 14,57 | 14,22 | 14,46 | -0,65% | 4.224,00 |
| 23.02.2026 | 14,37 | 14,79 | 14,37 | 14,55 | 0,80% | 13.934,00 |
| 20.02.2026 | 14,09 | 14,45 | 13,98 | 14,44 | 3,11% | 487,00 |
| 19.02.2026 | 13,96 | 14,00 | 13,85 | 14,00 | 0,94% | 1.738,00 |
| 18.02.2026 | 13,67 | 14,03 | 13,57 | 13,87 | 1,95% | 4.941,00 |
| 17.02.2026 | 13,58 | 13,61 | 13,49 | 13,61 | -0,22% | 1.842,00 |
| 16.02.2026 | 13,43 | 13,64 | 13,43 | 13,64 | 1,45% | 3.431,00 |
| 13.02.2026 | 13,87 | 13,91 | 13,44 | 13,44 | -3,24% | 6.635,00 |
| 12.02.2026 | 14,25 | 14,25 | 13,82 | 13,89 | -2,42% | 5.457,00 |
| 11.02.2026 | 14,34 | 14,37 | 14,04 | 14,24 | -0,97% | 11.242,00 |
| 10.02.2026 | 14,79 | 14,79 | 14,25 | 14,38 | -3,72% | 5.713,00 |
| 09.02.2026 | 14,43 | 14,93 | 14,43 | 14,93 | 3,90% | 2.776,00 |
| 06.02.2026 | 14,42 | 14,49 | 14,21 | 14,37 | 0,38% | 1.832,00 |
| 05.02.2026 | 14,87 | 14,87 | 14,32 | 14,32 | -3,15% | 1.912,00 |
| 04.02.2026 | 14,74 | 14,99 | 14,68 | 14,78 | 0,68% | 4.807,00 |
| 03.02.2026 | 14,84 | 14,87 | 14,57 | 14,68 | -0,61% | 5.687,00 |
| 02.02.2026 | 14,30 | 14,77 | 14,19 | 14,77 | 2,21% | 12.633,00 |
| 30.01.2026 | 14,25 | 14,49 | 14,25 | 14,45 | 1,12% | 10.749,00 |
| 29.01.2026 | 14,30 | 14,42 | 14,12 | 14,29 | -0,03% | 6.970,00 |
| 28.01.2026 | 14,68 | 14,76 | 14,27 | 14,30 | -1,85% | 6.868,00 |
| 27.01.2026 | 14,38 | 14,63 | 14,38 | 14,57 | 2,10% | 15.378,00 |
| 26.01.2026 | 13,96 | 14,41 | 13,96 | 14,27 | 1,67% | 18.046,00 |
| 23.01.2026 | 13,88 | 14,05 | 13,87 | 14,03 | 0,47% | 17.039,00 |
| 22.01.2026 | 14,45 | 14,50 | 13,78 | 13,97 | -0,92% | 34.575,00 |
| 21.01.2026 | 14,31 | 14,31 | 13,93 | 14,10 | -1,30% | 2.278,00 |
| 20.01.2026 | 14,37 | 14,37 | 14,10 | 14,28 | -0,94% | 2.365,00 |
| 19.01.2026 | 14,01 | 14,42 | 13,96 | 14,42 | 1,62% | 2.517,00 |
| 16.01.2026 | 14,22 | 14,28 | 14,19 | 14,19 | -0,87% | 3.516,00 |
| 15.01.2026 | 14,38 | 14,41 | 14,22 | 14,31 | 0,63% | 5.630,00 |
| 14.01.2026 | 14,16 | 14,28 | 14,06 | 14,22 | 0,42% | 6.176,00 |
| 13.01.2026 | 14,16 | 14,33 | 14,06 | 14,16 | 0,14% | 3.146,00 |
| 12.01.2026 | 14,09 | 14,20 | 13,89 | 14,14 | -0,56% | 4.340,00 |
| 09.01.2026 | 14,19 | 14,32 | 14,11 | 14,22 | 1,03% | 4.786,00 |
| 08.01.2026 | 13,81 | 14,18 | 13,81 | 14,08 | 1,48% | 9.243,00 |
| 07.01.2026 | 14,22 | 14,22 | 13,80 | 13,87 | -2,60% | 12.064,00 |
| 06.01.2026 | 14,29 | 14,29 | 14,20 | 14,24 | -0,32% | 5.303,00 |
| 05.01.2026 | 14,72 | 14,73 | 13,99 | 14,29 | -1,69% | 7.764,00 |
| 02.01.2026 | 14,21 | 14,63 | 14,09 | 14,53 | 2,32% | 879,00 |
| 30.12.2025 | 14,11 | 14,22 | 14,11 | 14,20 | 0,42% | 15.185,00 |
| 29.12.2025 | 14,23 | 14,25 | 13,95 | 14,14 | -0,63% | 664,00 |
| 23.12.2025 | 14,16 | 14,23 | 14,03 | 14,23 | 0,57% | 2.553,00 |
| 22.12.2025 | 14,29 | 14,31 | 14,11 | 14,15 | -0,53% | 2.456,00 |
| 19.12.2025 | 14,21 | 14,33 | 14,16 | 14,23 | 0,11% | 1.712,00 |
| 18.12.2025 | 14,13 | 14,27 | 14,11 | 14,21 | 1,03% | 1.498,00 |
| 17.12.2025 | 14,22 | 14,22 | 13,98 | 14,07 | -0,64% | 4.300,00 |
| 16.12.2025 | 13,85 | 14,16 | 13,85 | 14,16 | 2,02% | 5.335,00 |
| 15.12.2025 | 13,66 | 14,05 | 13,55 | 13,88 | 2,21% | 9.746,00 |
| 12.12.2025 | 13,89 | 13,94 | 13,56 | 13,58 | -2,13% | 5.520,00 |
| 11.12.2025 | 13,71 | 13,87 | 13,57 | 13,87 | 1,54% | 3.529,00 |
| 10.12.2025 | 13,89 | 13,90 | 13,64 | 13,66 | -0,91% | 3.779,00 |
| 09.12.2025 | 13,86 | 13,90 | 13,78 | 13,79 | -0,07% | 4.211,00 |
| 08.12.2025 | 13,64 | 13,80 | 13,63 | 13,80 | 0,95% | 1.325,00 |
| 05.12.2025 | 13,69 | 13,81 | 13,65 | 13,67 | 0,18% | 1.495,00 |
| 04.12.2025 | 13,85 | 13,85 | 13,60 | 13,64 | -1,12% | 5.405,00 |
| 03.12.2025 | 14,01 | 14,12 | 13,77 | 13,80 | -1,25% | 4.572,00 |
| 02.12.2025 | 13,82 | 14,13 | 13,81 | 13,97 | 2,23% | 9.875,00 |
| 01.12.2025 | 13,47 | 13,75 | 13,47 | 13,67 | 0,22% | 4.033,00 |
| 28.11.2025 | 13,71 | 13,71 | 13,46 | 13,64 | -2,01% | 7.422,00 |
| 27.11.2025 | 13,93 | 13,93 | 13,80 | 13,92 | 0,47% | 8.369,00 |
| 26.11.2025 | 13,93 | 13,97 | 13,74 | 13,85 | 0,14% | 3.828,00 |
| 25.11.2025 | 13,53 | 13,85 | 13,46 | 13,83 | 1,80% | 1.208,00 |
| 24.11.2025 | 13,49 | 13,60 | 13,39 | 13,59 | 1,34% | 1.855,00 |
| 21.11.2025 | 13,32 | 13,51 | 13,22 | 13,41 | -0,37% | 876,00 |
| 20.11.2025 | 13,34 | 13,55 | 13,34 | 13,46 | 2,51% | 5.128,00 |
| 19.11.2025 | 13,07 | 13,25 | 13,00 | 13,13 | -0,30% | 1.172,00 |
| 18.11.2025 | 13,29 | 13,29 | 13,04 | 13,17 | -1,72% | 1.527,00 |
| 17.11.2025 | 13,50 | 13,50 | 13,30 | 13,40 | -0,81% | 804,00 |
| 14.11.2025 | 13,50 | 13,59 | 13,42 | 13,51 | -1,03% | 1.067,00 |
| 13.11.2025 | 14,03 | 14,03 | 13,65 | 13,65 | -1,94% | 4.751,00 |
| 12.11.2025 | 13,84 | 14,00 | 13,84 | 13,92 | 0,61% | 3.710,00 |
| 11.11.2025 | 13,61 | 13,83 | 13,61 | 13,83 | 0,99% | 4.608,00 |
| 10.11.2025 | 13,51 | 13,70 | 13,42 | 13,70 | 3,01% | 3.490,00 |
| 07.11.2025 | 13,66 | 13,66 | 13,26 | 13,30 | -2,13% | 5.319,00 |
| 06.11.2025 | 13,25 | 13,59 | 13,25 | 13,59 | 1,46% | 1.828,00 |
| 05.11.2025 | 13,01 | 13,39 | 13,01 | 13,39 | 1,90% | 3.918,00 |
| 04.11.2025 | 13,04 | 13,16 | 12,87 | 13,14 | -0,42% | 1.839,00 |
| 03.11.2025 | 13,14 | 13,24 | 13,04 | 13,20 | 1,42% | 5.247,00 |
| 31.10.2025 | 13,04 | 13,10 | 12,91 | 13,01 | -0,23% | 6.406,00 |
| 30.10.2025 | 13,01 | 13,11 | 12,95 | 13,04 | -0,15% | 749,00 |
| 29.10.2025 | 12,95 | 13,10 | 12,87 | 13,06 | 1,08% | 10.886,00 |
| 28.10.2025 | 12,78 | 13,02 | 12,77 | 12,92 | 1,02% | 2.379,00 |
| 27.10.2025 | 12,71 | 12,81 | 12,70 | 12,79 | 0,75% | 3.679,00 |
| 24.10.2025 | 12,85 | 12,90 | 12,59 | 12,70 | -0,70% | 10.499,00 |
| 23.10.2025 | 13,50 | 13,65 | 12,64 | 12,79 | -4,55% | 10.102,00 |
| 22.10.2025 | 13,22 | 13,40 | 13,13 | 13,40 | 0,98% | 1.237,00 |
| 21.10.2025 | 13,32 | 13,42 | 13,27 | 13,27 | 0,30% | 7.413,00 |
| 20.10.2025 | 13,10 | 13,27 | 13,10 | 13,23 | 1,46% | 1.025,00 |
| 17.10.2025 | 13,19 | 13,22 | 12,96 | 13,04 | -1,44% | 3.994,00 |
| 16.10.2025 | 13,28 | 13,32 | 13,22 | 13,23 | -0,68% | 1.953,00 |
| 15.10.2025 | 13,67 | 13,70 | 13,32 | 13,32 | -2,42% | 3.412,00 |
| 14.10.2025 | 13,24 | 13,65 | 13,24 | 13,65 | 2,59% | 1.094,00 |
| 13.10.2025 | 13,41 | 13,51 | 13,30 | 13,30 | 0,19% | 2.075,00 |
| 10.10.2025 | 13,59 | 13,63 | 13,28 | 13,28 | -1,63% | 4.664,00 |
| 09.10.2025 | 13,56 | 13,56 | 13,40 | 13,50 | -0,37% | 1.051,00 |
| 08.10.2025 | 13,39 | 13,55 | 13,39 | 13,55 | 0,52% | 2.905,00 |
| 07.10.2025 | 13,76 | 13,76 | 13,38 | 13,48 | -2,28% | 841,00 |
| 06.10.2025 | 13,78 | 13,86 | 13,49 | 13,79 | 0,33% | 4.421,00 |