11,443€
-0,20%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,48 | 11,53 | 11,40 | 11,45 | -0,13% | 1.988,00 |
| 05.06.2025 | 11,15 | 11,50 | 11,09 | 11,47 | 2,83% | 2.821,00 |
| 04.06.2025 | 11,45 | 11,45 | 11,13 | 11,15 | -2,15% | 778,00 |
| 03.06.2025 | 11,41 | 11,49 | 11,32 | 11,40 | -0,83% | 2.103,00 |
| 02.06.2025 | 11,26 | 11,50 | 11,22 | 11,49 | 1,46% | 3.566,00 |
| 30.05.2025 | 11,38 | 11,47 | 11,33 | 11,33 | -0,44% | 496,00 |
| 29.05.2025 | 11,49 | 11,56 | 11,38 | 11,38 | 0,04% | 4.078,00 |
| 28.05.2025 | 11,44 | 11,48 | 11,36 | 11,37 | -0,74% | 1.686,00 |
| 27.05.2025 | 11,52 | 11,61 | 11,37 | 11,46 | -1,50% | 1.757,00 |
| 26.05.2025 | 11,69 | 11,74 | 11,63 | 11,63 | 0,78% | 577,00 |
| 23.05.2025 | 11,72 | 11,86 | 11,20 | 11,54 | -2,20% | 5.867,00 |
| 22.05.2025 | 11,62 | 11,80 | 11,61 | 11,80 | 0,81% | 1.336,00 |
| 21.05.2025 | 11,56 | 11,84 | 11,55 | 11,71 | 0,99% | 1.332,00 |
| 20.05.2025 | 11,43 | 11,72 | 11,43 | 11,59 | 1,36% | 1.895,00 |
| 19.05.2025 | 11,42 | 11,49 | 11,34 | 11,44 | 0,57% | 468,00 |
| 16.05.2025 | 11,31 | 11,37 | 11,31 | 11,37 | 0,13% | 229,00 |
| 15.05.2025 | 11,60 | 11,90 | 11,27 | 11,36 | -1,05% | 829,00 |
| 14.05.2025 | 11,21 | 11,49 | 11,13 | 11,48 | 3,19% | 2.541,00 |
| 13.05.2025 | 11,13 | 11,20 | 11,12 | 11,12 | 0,36% | 757,00 |
| 12.05.2025 | 11,12 | 11,13 | 11,02 | 11,08 | 0,82% | 134,00 |
| 09.05.2025 | 10,98 | 11,00 | 10,93 | 10,99 | -0,18% | 276,00 |
| 08.05.2025 | 10,95 | 11,01 | 10,86 | 11,01 | 1,29% | 821,00 |
| 07.05.2025 | 10,67 | 10,87 | 10,58 | 10,87 | 2,79% | 1.445,00 |
| 06.05.2025 | 10,55 | 10,64 | 10,45 | 10,58 | -0,09% | 822,00 |
| 05.05.2025 | 10,50 | 10,59 | 10,43 | 10,59 | 0,52% | 1.111,00 |
| 02.05.2025 | 10,32 | 10,53 | 10,23 | 10,53 | 2,73% | 5.395,00 |
| 30.04.2025 | 10,44 | 10,45 | 10,04 | 10,25 | -1,63% | 2.037,00 |
| 29.04.2025 | 10,31 | 10,48 | 10,31 | 10,42 | 0,48% | 308,00 |
| 28.04.2025 | 10,24 | 10,37 | 10,24 | 10,37 | 0,73% | 608,00 |
| 25.04.2025 | 10,34 | 10,34 | 10,19 | 10,30 | 1,53% | 4.213,00 |
| 24.04.2025 | 10,01 | 10,39 | 9,93 | 10,14 | 1,05% | 5.366,00 |
| 23.04.2025 | 9,86 | 10,04 | 9,86 | 10,04 | 3,05% | 3.941,00 |
| 22.04.2025 | 9,78 | 9,81 | 9,70 | 9,74 | 0,23% | 1.144,00 |
| 17.04.2025 | 10,01 | 10,01 | 9,71 | 9,72 | -1,36% | 428,00 |
| 16.04.2025 | 9,91 | 10,04 | 9,85 | 9,85 | -2,62% | 7.571,00 |
| 15.04.2025 | 9,81 | 10,12 | 9,81 | 10,12 | 4,19% | 4.437,00 |
| 14.04.2025 | 9,65 | 9,80 | 9,55 | 9,71 | 1,08% | 312,00 |
| 11.04.2025 | 9,39 | 9,60 | 9,24 | 9,60 | 3,89% | 1.168,00 |
| 10.04.2025 | 9,27 | 10,27 | 9,24 | 9,24 | -1,37% | 647,00 |
| 09.04.2025 | 8,44 | 9,42 | 8,44 | 9,37 | 10,52% | 5.068,00 |
| 08.04.2025 | 8,89 | 8,97 | 8,48 | 8,48 | -3,35% | 2.731,00 |
| 07.04.2025 | 8,51 | 8,77 | 8,23 | 8,77 | -0,50% | 7.079,00 |
| 04.04.2025 | 9,50 | 9,50 | 8,62 | 8,82 | -10,26% | 9.704,00 |
| 03.04.2025 | 10,11 | 10,16 | 9,72 | 9,83 | -4,14% | 2.468,00 |
| 02.04.2025 | 10,24 | 10,25 | 10,16 | 10,25 | 0,39% | 380,00 |
| 01.04.2025 | 10,13 | 10,30 | 10,13 | 10,21 | -0,73% | 163,00 |
| 31.03.2025 | 10,23 | 10,29 | 10,06 | 10,29 | -1,11% | 3.399,00 |
| 28.03.2025 | 10,43 | 10,43 | 10,32 | 10,40 | -1,00% | 911,00 |
| 27.03.2025 | 10,52 | 10,60 | 10,48 | 10,51 | -0,66% | 1.899,00 |
| 26.03.2025 | 10,64 | 10,64 | 10,48 | 10,58 | -0,42% | 2.736,00 |
| 25.03.2025 | 10,39 | 10,63 | 10,37 | 10,62 | 2,21% | 12.751,00 |
| 24.03.2025 | 10,54 | 10,55 | 10,38 | 10,39 | 0,10% | 5.076,00 |
| 21.03.2025 | 10,53 | 10,59 | 10,27 | 10,38 | -1,56% | 4.293,00 |
| 20.03.2025 | 10,77 | 10,84 | 10,42 | 10,55 | -2,63% | 4.029,00 |
| 19.03.2025 | 10,78 | 10,83 | 10,70 | 10,83 | 0,51% | 2.441,00 |
| 18.03.2025 | 10,29 | 10,78 | 10,29 | 10,78 | 3,86% | 7.544,00 |
| 17.03.2025 | 10,34 | 10,38 | 10,24 | 10,38 | 0,78% | 1.675,00 |
| 14.03.2025 | 10,05 | 10,39 | 10,05 | 10,30 | 3,20% | 375,00 |
| 13.03.2025 | 10,20 | 10,21 | 9,98 | 9,98 | -2,48% | 352,00 |
| 12.03.2025 | 10,08 | 10,24 | 10,00 | 10,23 | 1,49% | 2.155,00 |
| 11.03.2025 | 9,97 | 10,14 | 9,89 | 10,08 | 1,41% | 1.652,00 |
| 10.03.2025 | 10,14 | 10,15 | 9,75 | 9,94 | -1,19% | 1.664,00 |
| 07.03.2025 | 9,95 | 10,14 | 9,88 | 10,06 | 1,43% | 2.471,00 |
| 06.03.2025 | 9,97 | 10,17 | 9,92 | 9,92 | -0,66% | 905,00 |
| 05.03.2025 | 9,49 | 9,98 | 9,49 | 9,98 | 5,74% | 6.491,00 |
| 04.03.2025 | 9,46 | 9,46 | 9,19 | 9,44 | -0,46% | 777,00 |
| 03.03.2025 | 9,40 | 9,56 | 9,30 | 9,49 | 2,24% | 1.395,00 |
| 28.02.2025 | 9,25 | 9,38 | 9,18 | 9,28 | -0,77% | 93,00 |
| 27.02.2025 | 9,23 | 9,38 | 9,22 | 9,35 | 1,08% | 3.703,00 |
| 26.02.2025 | 9,14 | 9,26 | 9,10 | 9,25 | 1,80% | 3.978,00 |
| 25.02.2025 | 8,99 | 9,24 | 8,99 | 9,09 | 1,47% | 4.527,00 |
| 24.02.2025 | 8,98 | 9,04 | 8,90 | 8,95 | 1,04% | 2.063,00 |
| 21.02.2025 | 8,96 | 9,01 | 8,86 | 8,86 | -0,78% | 4.280,00 |
| 20.02.2025 | 9,05 | 9,05 | 8,85 | 8,93 | -0,29% | 1.212,00 |
| 19.02.2025 | 9,00 | 9,11 | 8,94 | 8,96 | -1,13% | 511,00 |
| 18.02.2025 | 8,94 | 9,09 | 8,94 | 9,06 | 1,55% | 1.115,00 |
| 17.02.2025 | 8,86 | 8,98 | 8,80 | 8,92 | 0,56% | 786,00 |
| 14.02.2025 | 8,77 | 8,87 | 8,77 | 8,87 | 1,95% | 198,00 |
| 13.02.2025 | 8,78 | 8,85 | 8,70 | 8,70 | -1,52% | 2.230,00 |
| 12.02.2025 | 8,53 | 8,84 | 8,53 | 8,84 | 3,88% | 1.110,00 |
| 11.02.2025 | 8,35 | 8,51 | 8,28 | 8,51 | 1,72% | 536,00 |
| 10.02.2025 | 8,45 | 8,45 | 8,29 | 8,36 | -0,83% | 587,00 |
| 07.02.2025 | 8,38 | 8,45 | 8,34 | 8,43 | 0,33% | 576,00 |
| 06.02.2025 | 8,23 | 8,47 | 8,23 | 8,40 | 2,36% | 1.681,00 |
| 05.02.2025 | 8,23 | 8,23 | 8,11 | 8,21 | -0,02% | 2.060,00 |
| 04.02.2025 | 8,19 | 8,21 | 8,11 | 8,21 | 1,01% | 1.005,00 |
| 03.02.2025 | 8,03 | 8,22 | 8,02 | 8,13 | -1,29% | 6.134,00 |
| 31.01.2025 | 8,29 | 8,35 | 8,22 | 8,24 | -0,79% | 4.734,00 |
| 30.01.2025 | 8,47 | 8,47 | 8,26 | 8,30 | -1,70% | 7.052,00 |
| 29.01.2025 | 8,33 | 8,45 | 8,29 | 8,45 | 2,30% | 141,00 |
| 28.01.2025 | 8,27 | 8,27 | 8,15 | 8,26 | -0,31% | 401,00 |
| 27.01.2025 | 8,11 | 8,29 | 8,10 | 8,28 | 1,07% | 8.374,00 |
| 24.01.2025 | 8,20 | 8,34 | 8,14 | 8,19 | -0,68% | 1.162,00 |
| 23.01.2025 | 8,45 | 8,45 | 8,13 | 8,25 | -2,78% | 3.918,00 |
| 22.01.2025 | 8,26 | 8,49 | 8,26 | 8,49 | 1,05% | 642,00 |
| 21.01.2025 | 8,36 | 8,42 | 8,28 | 8,40 | 0,29% | 2.107,00 |
| 20.01.2025 | 8,27 | 8,37 | 8,25 | 8,37 | 2,57% | 1.668,00 |
| 17.01.2025 | 8,19 | 8,26 | 8,16 | 8,16 | -1,07% | 1.308,00 |
| 16.01.2025 | 8,49 | 8,58 | 8,19 | 8,25 | -1,76% | 457,00 |
| 15.01.2025 | 8,35 | 8,40 | 8,29 | 8,40 | -0,28% | 191,00 |