12,203€
-0,83%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 12,21 | 12,31 | 12,12 | 12,15 | -1,26% | 3.182,00 |
| 24.07.2025 | 11,48 | 12,63 | 11,48 | 12,31 | 5,49% | 12.783,00 |
| 23.07.2025 | 11,54 | 11,79 | 11,43 | 11,67 | 2,19% | 5.101,00 |
| 22.07.2025 | 11,30 | 11,42 | 11,22 | 11,42 | 0,71% | 6.119,00 |
| 21.07.2025 | 11,30 | 11,34 | 11,20 | 11,34 | 0,04% | 5.855,00 |
| 18.07.2025 | 11,30 | 11,39 | 11,28 | 11,33 | 0,62% | 5.251,00 |
| 17.07.2025 | 11,38 | 11,38 | 11,22 | 11,26 | -1,49% | 3.687,00 |
| 16.07.2025 | 11,35 | 11,43 | 11,31 | 11,43 | 0,93% | 4.019,00 |
| 15.07.2025 | 11,43 | 11,46 | 11,24 | 11,33 | -0,96% | 478,00 |
| 14.07.2025 | 11,12 | 11,44 | 11,12 | 11,44 | 1,42% | 4.618,00 |
| 11.07.2025 | 11,51 | 11,53 | 11,24 | 11,28 | -1,53% | 2.940,00 |
| 10.07.2025 | 11,68 | 11,68 | 11,45 | 11,45 | -1,89% | 506,00 |
| 09.07.2025 | 11,47 | 11,67 | 11,47 | 11,67 | 2,14% | 4.067,00 |
| 08.07.2025 | 11,42 | 11,50 | 11,39 | 11,43 | 0,35% | 2.533,00 |
| 07.07.2025 | 11,23 | 11,39 | 11,23 | 11,39 | 1,02% | 35,00 |
| 04.07.2025 | 11,35 | 11,37 | 11,21 | 11,27 | -1,14% | 93,00 |
| 03.07.2025 | 11,28 | 11,45 | 11,28 | 11,40 | 0,97% | 1.671,00 |
| 02.07.2025 | 11,24 | 11,29 | 11,14 | 11,29 | 1,57% | 3.862,00 |
| 01.07.2025 | 11,15 | 11,15 | 11,03 | 11,12 | 1,23% | 407,00 |
| 30.06.2025 | 11,12 | 11,13 | 10,96 | 10,98 | -0,36% | 2.512,00 |
| 27.06.2025 | 10,97 | 11,05 | 10,92 | 11,02 | 0,32% | 336,00 |
| 26.06.2025 | 11,04 | 11,04 | 10,89 | 10,99 | 0,00% | 3.196,00 |
| 25.06.2025 | 11,24 | 11,24 | 10,99 | 10,99 | -1,48% | 600,00 |
| 24.06.2025 | 11,18 | 11,20 | 11,09 | 11,15 | 1,83% | 2.053,00 |
| 23.06.2025 | 10,90 | 11,01 | 10,80 | 10,95 | -1,31% | 1.250,00 |
| 20.06.2025 | 11,21 | 11,24 | 11,04 | 11,10 | 0,14% | 159,00 |
| 19.06.2025 | 11,11 | 11,15 | 11,04 | 11,08 | -0,40% | 2.104,00 |
| 18.06.2025 | 11,14 | 11,17 | 11,08 | 11,13 | 1,09% | 347,00 |
| 17.06.2025 | 11,21 | 11,21 | 11,01 | 11,01 | -1,43% | 60,00 |
| 16.06.2025 | 11,03 | 11,27 | 11,01 | 11,17 | 1,64% | 120,00 |
| 13.06.2025 | 11,00 | 11,04 | 10,95 | 10,99 | -1,66% | 347,00 |
| 12.06.2025 | 11,04 | 11,20 | 11,04 | 11,17 | 0,00% | 2.782,00 |
| 11.06.2025 | 11,09 | 11,17 | 11,06 | 11,17 | 0,81% | 3.648,00 |
| 10.06.2025 | 11,53 | 11,53 | 11,08 | 11,08 | -3,78% | 3.324,00 |
| 09.06.2025 | 11,45 | 11,54 | 11,41 | 11,52 | 0,57% | 619,00 |
| 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 |