14,038€
1,17%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 13,90 | 13,95 | 13,85 | 13,89 | 0,11% | 7,00 |
| 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 |
| 03.10.2025 | 13,81 | 13,91 | 13,74 | 13,75 | -0,33% | 1.605,00 |
| 02.10.2025 | 13,67 | 13,87 | 13,67 | 13,79 | 1,06% | 2.339,00 |
| 01.10.2025 | 13,35 | 13,76 | 13,35 | 13,65 | 2,13% | 2.838,00 |
| 30.09.2025 | 13,41 | 13,49 | 13,35 | 13,36 | 0,38% | 582,00 |
| 29.09.2025 | 13,38 | 13,39 | 13,21 | 13,31 | 0,57% | 3.066,00 |
| 26.09.2025 | 13,07 | 13,24 | 12,98 | 13,24 | 1,69% | 4.240,00 |
| 25.09.2025 | 12,91 | 13,06 | 12,91 | 13,02 | 0,89% | 351,00 |
| 24.09.2025 | 12,81 | 12,96 | 12,70 | 12,90 | 0,82% | 478,00 |
| 23.09.2025 | 12,92 | 12,93 | 12,74 | 12,80 | 0,00% | 3.289,00 |
| 22.09.2025 | 13,21 | 13,21 | 12,80 | 12,80 | -3,07% | 1.513,00 |
| 19.09.2025 | 13,21 | 13,32 | 13,09 | 13,20 | 0,53% | 8.203,00 |
| 18.09.2025 | 13,03 | 13,20 | 13,03 | 13,13 | 1,43% | 141,00 |
| 17.09.2025 | 13,06 | 13,06 | 12,89 | 12,95 | -0,65% | 391,00 |
| 16.09.2025 | 13,28 | 13,28 | 13,03 | 13,03 | -1,77% | 1.178,00 |
| 15.09.2025 | 13,19 | 13,27 | 13,10 | 13,27 | 0,64% | 4.294,00 |
| 12.09.2025 | 13,05 | 13,18 | 12,93 | 13,18 | 1,25% | 4.135,00 |
| 11.09.2025 | 12,91 | 13,07 | 12,83 | 13,02 | 0,75% | 756,00 |
| 10.09.2025 | 12,79 | 12,97 | 12,72 | 12,92 | 1,04% | 2.117,00 |
| 09.09.2025 | 12,61 | 12,82 | 12,49 | 12,79 | 1,19% | 1.342,00 |
| 08.09.2025 | 12,55 | 12,68 | 12,53 | 12,64 | 1,47% | 3.562,00 |
| 05.09.2025 | 12,77 | 12,83 | 12,46 | 12,46 | -2,81% | 1.062,00 |
| 04.09.2025 | 12,53 | 12,82 | 12,53 | 12,82 | 0,95% | 17.096,00 |
| 03.09.2025 | 12,56 | 12,70 | 12,46 | 12,70 | 1,07% | 3.639,00 |
| 02.09.2025 | 12,73 | 12,76 | 12,47 | 12,56 | -1,02% | 328,00 |
| 01.09.2025 | 12,74 | 12,82 | 12,69 | 12,69 | -0,39% | 1.781,00 |
| 29.08.2025 | 12,73 | 12,85 | 12,62 | 12,74 | -0,62% | 4.925,00 |
| 28.08.2025 | 12,74 | 12,84 | 12,66 | 12,82 | 0,94% | 553,00 |
| 27.08.2025 | 13,13 | 13,13 | 12,65 | 12,70 | -3,24% | 5.227,00 |
| 26.08.2025 | 13,05 | 13,13 | 12,92 | 13,13 | -0,53% | 2.574,00 |
| 25.08.2025 | 13,15 | 13,25 | 13,10 | 13,20 | -0,53% | 1.935,00 |
| 22.08.2025 | 13,24 | 13,27 | 13,13 | 13,27 | 0,11% | 7.878,00 |
| 21.08.2025 | 13,07 | 13,26 | 13,07 | 13,25 | 1,45% | 4.407,00 |
| 20.08.2025 | 12,98 | 13,12 | 12,96 | 13,06 | 0,58% | 6.136,00 |
| 19.08.2025 | 13,07 | 13,18 | 12,97 | 12,99 | 0,23% | 6.385,00 |
| 18.08.2025 | 13,01 | 13,07 | 12,85 | 12,96 | -0,80% | 1.862,00 |
| 15.08.2025 | 13,15 | 13,15 | 12,95 | 13,06 | 0,42% | 1.060,00 |
| 14.08.2025 | 12,96 | 13,11 | 12,86 | 13,01 | 1,01% | 4.486,00 |
| 13.08.2025 | 12,92 | 12,96 | 12,82 | 12,88 | -0,04% | 4.153,00 |
| 12.08.2025 | 12,83 | 12,93 | 12,78 | 12,88 | 0,00% | 385,00 |
| 11.08.2025 | 12,78 | 12,88 | 12,64 | 12,88 | 0,86% | 1.525,00 |
| 08.08.2025 | 12,70 | 12,77 | 12,63 | 12,77 | -0,12% | 3.490,00 |
| 07.08.2025 | 12,76 | 12,82 | 12,62 | 12,79 | 0,75% | 1.360,00 |
| 06.08.2025 | 12,53 | 12,72 | 12,53 | 12,69 | 1,04% | 3.537,00 |
| 05.08.2025 | 12,49 | 12,58 | 12,45 | 12,56 | 0,20% | 1.361,00 |
| 04.08.2025 | 12,40 | 12,54 | 12,40 | 12,54 | 2,08% | 3.953,00 |
| 01.08.2025 | 12,47 | 12,48 | 12,28 | 12,28 | -1,48% | 2.683,00 |
| 31.07.2025 | 12,36 | 12,64 | 12,36 | 12,47 | 0,36% | 883,00 |
| 30.07.2025 | 12,43 | 12,43 | 12,29 | 12,42 | -0,04% | 1.039,00 |