13,373€
-2,00%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,62 | 13,73 | 13,35 | 13,37 | -2,03% | 3.333,00 |
| 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 |
| 29.07.2025 | 12,32 | 12,43 | 12,26 | 12,43 | 1,30% | 3.580,00 |
| 28.07.2025 | 12,26 | 12,41 | 12,21 | 12,27 | 0,95% | 18.511,00 |
| 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 |