14,018€
-0,51%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 14,05 | 14,08 | 14,00 | 14,01 | -0,57% | - |
| 07.05.2026 | 14,19 | 14,23 | 14,09 | 14,09 | 0,21% | 104,00 |
| 06.05.2026 | 14,01 | 14,25 | 14,01 | 14,06 | 1,52% | 708,00 |
| 05.05.2026 | 13,88 | 14,02 | 13,78 | 13,85 | 0,91% | 1.667,00 |
| 04.05.2026 | 14,15 | 14,25 | 13,73 | 13,73 | -3,24% | 1.133,00 |
| 30.04.2026 | 14,09 | 14,19 | 14,05 | 14,19 | 0,00% | 414,00 |
| 29.04.2026 | 14,25 | 14,26 | 14,16 | 14,19 | -0,07% | 87,00 |
| 28.04.2026 | 14,04 | 14,30 | 14,04 | 14,20 | 2,05% | 318,00 |
| 27.04.2026 | 13,95 | 13,95 | 13,85 | 13,91 | 0,22% | 2.245,00 |
| 24.04.2026 | 13,95 | 14,01 | 13,75 | 13,88 | 0,14% | 2.869,00 |
| 23.04.2026 | 14,47 | 14,50 | 13,50 | 13,86 | -5,59% | 6.580,00 |
| 22.04.2026 | 14,65 | 14,76 | 14,60 | 14,68 | 0,79% | 393,00 |
| 21.04.2026 | 14,82 | 14,89 | 14,57 | 14,57 | -1,82% | 250,00 |
| 20.04.2026 | 14,86 | 14,91 | 14,84 | 14,84 | -1,46% | 94,00 |
| 17.04.2026 | 14,81 | 15,07 | 14,79 | 15,06 | 2,03% | 943,00 |
| 16.04.2026 | 14,92 | 14,92 | 14,76 | 14,76 | -0,87% | 115,00 |
| 15.04.2026 | 14,91 | 14,94 | 14,79 | 14,89 | 0,03% | 636,00 |
| 14.04.2026 | 14,66 | 14,88 | 14,55 | 14,88 | 1,74% | 2.693,00 |
| 13.04.2026 | 14,36 | 14,64 | 14,36 | 14,63 | 1,53% | 770,00 |
| 10.04.2026 | 14,36 | 14,47 | 14,28 | 14,41 | 0,31% | 4.509,00 |
| 09.04.2026 | 14,41 | 14,41 | 14,20 | 14,36 | -0,62% | 1.188,00 |
| 08.04.2026 | 14,32 | 14,52 | 14,23 | 14,45 | 5,40% | 11.864,00 |
| 07.04.2026 | 13,68 | 13,92 | 13,59 | 13,71 | 0,81% | 6.685,00 |
| 02.04.2026 | 13,66 | 13,72 | 13,50 | 13,60 | -2,05% | 912,00 |
| 01.04.2026 | 13,61 | 13,89 | 13,61 | 13,89 | 4,20% | 7.946,00 |
| 31.03.2026 | 13,37 | 13,49 | 13,32 | 13,33 | -0,37% | 2.332,00 |
| 30.03.2026 | 13,42 | 13,45 | 13,23 | 13,38 | 0,75% | 2.751,00 |
| 27.03.2026 | 13,54 | 13,54 | 13,28 | 13,28 | -2,35% | 11.674,00 |
| 26.03.2026 | 13,36 | 13,61 | 13,35 | 13,60 | 0,26% | 1.116,00 |
| 25.03.2026 | 13,38 | 13,60 | 13,36 | 13,56 | 3,43% | 5.118,00 |
| 24.03.2026 | 13,24 | 13,24 | 13,11 | 13,11 | -1,58% | 3.618,00 |
| 23.03.2026 | 12,90 | 13,50 | 12,71 | 13,32 | 2,38% | 5.897,00 |
| 20.03.2026 | 13,14 | 13,32 | 13,01 | 13,01 | -1,40% | 474,00 |
| 19.03.2026 | 13,23 | 13,27 | 13,00 | 13,20 | -1,68% | 3.251,00 |
| 18.03.2026 | 13,21 | 13,47 | 13,21 | 13,42 | 1,32% | 3.821,00 |
| 17.03.2026 | 13,08 | 13,32 | 13,07 | 13,25 | 0,68% | 7.711,00 |
| 16.03.2026 | 13,17 | 13,17 | 12,92 | 13,16 | 0,80% | 7.470,00 |
| 13.03.2026 | 13,11 | 13,18 | 12,95 | 13,05 | -0,57% | 5.317,00 |
| 12.03.2026 | 13,63 | 13,64 | 13,01 | 13,13 | -4,58% | 3.405,00 |
| 11.03.2026 | 13,69 | 13,85 | 13,67 | 13,76 | -0,25% | 1.225,00 |
| 10.03.2026 | 13,58 | 13,81 | 13,56 | 13,79 | 1,10% | 2.965,00 |
| 09.03.2026 | 12,89 | 13,64 | 12,80 | 13,64 | 3,22% | 3.920,00 |
| 06.03.2026 | 13,58 | 13,58 | 13,22 | 13,22 | -2,04% | 724,00 |
| 05.03.2026 | 13,45 | 13,67 | 13,32 | 13,49 | -0,18% | 2.300,00 |
| 04.03.2026 | 13,59 | 13,65 | 13,52 | 13,52 | -0,88% | 3.830,00 |
| 03.03.2026 | 13,81 | 13,81 | 13,15 | 13,64 | -2,47% | 7.249,00 |
| 02.03.2026 | 13,98 | 14,00 | 13,70 | 13,98 | -0,67% | 7.130,00 |
| 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 |