15,040€
-0,86%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 15,16 | 15,19 | 15,05 | 15,07 | -0,86% | 62,00 |
| 08.10.2026 | 15,30 | 15,30 | 15,09 | 15,20 | -1,14% | 1.404,00 |
| 07.10.2026 | 15,68 | 15,68 | 15,19 | 15,38 | -2,94% | 967,00 |
| 06.10.2026 | 15,79 | 15,96 | 15,73 | 15,84 | 0,76% | 795,00 |
| 05.10.2026 | 15,79 | 15,89 | 15,70 | 15,72 | 0,42% | 970,00 |
| 02.10.2026 | 15,74 | 15,75 | 15,47 | 15,66 | 0,00% | 569,00 |
| 01.10.2026 | 16,06 | 16,07 | 15,65 | 15,66 | -4,07% | 1.231,00 |
| 30.09.2026 | 16,46 | 16,46 | 16,32 | 16,32 | 1,30% | 401,00 |
| 29.09.2026 | 16,47 | 16,61 | 16,00 | 16,11 | -1,92% | 2.091,00 |
| 28.09.2026 | 16,69 | 16,69 | 16,43 | 16,43 | -1,71% | 529,00 |
| 25.09.2026 | 16,66 | 16,71 | 16,65 | 16,71 | 0,57% | 1.791,00 |
| 24.09.2026 | 16,57 | 16,67 | 16,49 | 16,62 | 0,12% | 503,00 |
| 23.09.2026 | 16,68 | 16,68 | 16,60 | 16,60 | -0,51% | 15,00 |
| 22.09.2026 | 16,78 | 16,91 | 16,68 | 16,68 | -0,98% | 1.510,00 |
| 21.09.2026 | 16,56 | 16,91 | 16,56 | 16,85 | 2,06% | 79,00 |
| 18.09.2026 | 16,60 | 16,60 | 16,50 | 16,51 | -0,84% | 51,00 |
| 17.09.2026 | 16,73 | 16,73 | 16,61 | 16,65 | 0,27% | 1.230,00 |
| 16.09.2026 | 16,71 | 16,81 | 16,60 | 16,60 | 0,03% | 571,00 |
| 15.09.2026 | 16,55 | 16,69 | 16,49 | 16,60 | -0,09% | 206,00 |
| 14.09.2026 | 16,92 | 17,00 | 16,60 | 16,61 | -1,89% | 300,00 |
| 11.09.2026 | 16,62 | 16,93 | 16,62 | 16,93 | 2,36% | 4.654,00 |
| 10.09.2026 | 16,61 | 16,61 | 16,49 | 16,54 | 0,06% | 447,00 |
| 09.09.2026 | 16,57 | 16,57 | 16,25 | 16,53 | -1,49% | 1.340,00 |
| 08.09.2026 | 16,78 | 16,79 | 16,66 | 16,78 | -0,83% | 1.112,00 |
| 07.09.2026 | 16,87 | 16,92 | 16,74 | 16,92 | 0,48% | 238,00 |
| 04.09.2026 | 16,99 | 16,99 | 16,75 | 16,84 | 0,06% | 1.424,00 |
| 03.09.2026 | 16,53 | 16,91 | 16,53 | 16,83 | 2,31% | 316,00 |
| 02.09.2026 | 16,50 | 16,76 | 16,45 | 16,45 | -0,57% | 528,00 |
| 01.09.2026 | 16,62 | 16,75 | 16,47 | 16,55 | -0,78% | 1.192,00 |
| 31.08.2026 | 16,72 | 16,76 | 16,55 | 16,68 | -0,24% | 4.186,00 |
| 28.08.2026 | 16,56 | 16,75 | 16,56 | 16,72 | 1,18% | 290,00 |
| 27.08.2026 | 16,86 | 16,86 | 16,52 | 16,52 | -0,66% | 5.178,00 |
| 26.08.2026 | 16,85 | 16,85 | 16,63 | 16,63 | -1,28% | 251,00 |
| 25.08.2026 | 17,04 | 17,09 | 16,84 | 16,85 | -0,24% | 982,00 |
| 24.08.2026 | 16,56 | 16,89 | 16,56 | 16,89 | 0,99% | 102,00 |
| 21.08.2026 | 16,68 | 16,72 | 16,64 | 16,72 | 1,30% | 318,00 |
| 20.08.2026 | 16,41 | 16,67 | 16,33 | 16,51 | 0,06% | 1.212,00 |
| 19.08.2026 | 16,77 | 16,77 | 16,48 | 16,50 | -1,17% | 286,00 |
| 18.08.2026 | 16,70 | 16,85 | 16,69 | 16,69 | -0,39% | 1.070,00 |
| 17.08.2026 | 16,87 | 16,87 | 16,76 | 16,76 | -0,30% | 121,00 |
| 14.08.2026 | 16,72 | 16,81 | 16,68 | 16,81 | 0,72% | 659,00 |
| 13.08.2026 | 16,66 | 16,86 | 16,66 | 16,69 | 0,24% | 2.133,00 |
| 12.08.2026 | 16,60 | 16,65 | 16,45 | 16,65 | 0,54% | 238,00 |
| 11.08.2026 | 16,60 | 16,65 | 16,51 | 16,56 | 0,27% | 593,00 |
| 10.08.2026 | 16,52 | 16,53 | 16,42 | 16,51 | 0,03% | 4.608,00 |
| 07.08.2026 | 16,45 | 16,51 | 16,39 | 16,51 | 0,30% | 96,00 |
| 06.08.2026 | 16,50 | 16,60 | 16,39 | 16,46 | 0,61% | 248,00 |
| 05.08.2026 | 16,17 | 16,36 | 16,00 | 16,36 | 1,62% | 37,00 |
| 04.08.2026 | 16,04 | 16,12 | 15,95 | 16,10 | 0,63% | 266,00 |
| 03.08.2026 | 16,11 | 16,11 | 15,84 | 16,00 | -0,19% | 1.606,00 |
| 31.07.2026 | 16,14 | 16,17 | 15,89 | 16,03 | -0,37% | 55,00 |
| 30.07.2026 | 15,56 | 16,20 | 15,56 | 16,09 | 3,21% | 487,00 |
| 29.07.2026 | 16,02 | 16,02 | 15,49 | 15,59 | -2,29% | 352,00 |
| 28.07.2026 | 16,27 | 16,27 | 15,95 | 15,95 | -1,63% | 751,00 |
| 27.07.2026 | 16,16 | 16,33 | 16,11 | 16,22 | 1,34% | 4.663,00 |
| 24.07.2026 | 15,65 | 16,15 | 15,65 | 16,00 | 1,59% | 2.167,00 |
| 23.07.2026 | 15,94 | 16,05 | 15,65 | 15,75 | -0,94% | 133,00 |
| 22.07.2026 | 15,66 | 15,95 | 15,66 | 15,90 | 1,56% | 2.340,00 |
| 21.07.2026 | 15,49 | 15,67 | 15,47 | 15,66 | 1,13% | 927,00 |
| 20.07.2026 | 15,37 | 15,57 | 15,37 | 15,48 | -0,26% | 114,00 |
| 17.07.2026 | 15,48 | 15,56 | 15,39 | 15,52 | -0,03% | 104,00 |
| 16.07.2026 | 15,58 | 15,59 | 15,52 | 15,53 | 0,00% | 407,00 |
| 15.07.2026 | 15,40 | 15,59 | 15,39 | 15,53 | 0,03% | 1.058,00 |
| 14.07.2026 | 15,50 | 15,54 | 15,42 | 15,52 | 0,91% | 436,00 |
| 13.07.2026 | 15,28 | 15,41 | 15,17 | 15,38 | 0,75% | 612,00 |
| 10.07.2026 | 15,19 | 15,27 | 15,19 | 15,27 | 0,30% | 258,00 |
| 09.07.2026 | 14,93 | 15,22 | 14,93 | 15,22 | 2,39% | 220,00 |
| 08.07.2026 | 15,32 | 15,32 | 14,75 | 14,87 | -3,35% | 290,00 |
| 07.07.2026 | 15,17 | 15,43 | 15,17 | 15,38 | 0,29% | 1.552,00 |
| 06.07.2026 | 15,10 | 15,34 | 15,08 | 15,34 | 2,06% | 363,00 |
| 03.07.2026 | 15,13 | 15,15 | 14,98 | 15,03 | -1,44% | 494,00 |
| 02.07.2026 | 14,76 | 15,25 | 14,66 | 15,25 | 3,25% | 735,00 |
| 01.07.2026 | 14,71 | 14,77 | 14,71 | 14,77 | 1,03% | 58,00 |
| 30.06.2026 | 14,70 | 14,70 | 14,55 | 14,62 | 0,10% | 59,00 |
| 29.06.2026 | 14,66 | 14,67 | 14,50 | 14,60 | 0,83% | 236,00 |
| 26.06.2026 | 14,41 | 14,60 | 14,36 | 14,48 | -0,48% | 371,00 |
| 25.06.2026 | 14,57 | 14,57 | 14,30 | 14,55 | 0,07% | 589,00 |
| 24.06.2026 | 15,01 | 15,01 | 14,54 | 14,54 | -2,42% | 777,00 |
| 23.06.2026 | 15,10 | 15,10 | 14,90 | 14,90 | -2,10% | 22,00 |
| 22.06.2026 | 14,97 | 15,22 | 14,86 | 15,22 | 1,50% | 352,00 |
| 19.06.2026 | 14,89 | 15,14 | 14,89 | 15,00 | 0,27% | 61,00 |
| 18.06.2026 | 14,99 | 15,13 | 14,96 | 14,96 | -0,20% | 444,00 |
| 17.06.2026 | 14,75 | 15,17 | 14,71 | 14,99 | 1,73% | 640,00 |
| 16.06.2026 | 14,65 | 14,73 | 14,48 | 14,73 | 1,31% | 3.545,00 |
| 15.06.2026 | 14,81 | 14,81 | 14,45 | 14,54 | 1,08% | 1.662,00 |
| 12.06.2026 | 14,21 | 14,48 | 14,21 | 14,39 | 1,68% | 902,00 |
| 11.06.2026 | 13,77 | 14,17 | 13,74 | 14,15 | 2,30% | - |
| 10.06.2026 | 13,98 | 14,00 | 13,83 | 13,83 | -0,47% | 1.466,00 |
| 09.06.2026 | 13,93 | 14,13 | 13,80 | 13,90 | -0,36% | 155,00 |
| 08.06.2026 | 13,89 | 14,04 | 13,82 | 13,95 | 0,54% | 126,00 |
| 05.06.2026 | 14,03 | 14,21 | 13,87 | 13,87 | -1,46% | 131,00 |
| 04.06.2026 | 14,21 | 14,21 | 14,08 | 14,08 | 0,36% | 290,00 |
| 03.06.2026 | 14,18 | 14,26 | 14,03 | 14,03 | -1,48% | 274,00 |
| 02.06.2026 | 14,35 | 14,35 | 14,14 | 14,24 | -0,32% | 573,00 |
| 01.06.2026 | 14,40 | 14,52 | 14,14 | 14,28 | -1,59% | 164,00 |
| 29.05.2026 | 14,30 | 14,51 | 14,30 | 14,51 | 1,65% | 154,00 |
| 28.05.2026 | 14,27 | 14,32 | 14,16 | 14,28 | -0,42% | 91,00 |
| 27.05.2026 | 14,30 | 14,34 | 14,27 | 14,34 | -0,17% | 155,00 |
| 26.05.2026 | 14,41 | 14,42 | 14,32 | 14,36 | -0,52% | 112,00 |
| 25.05.2026 | 14,12 | 14,44 | 14,12 | 14,44 | 3,48% | 1.669,00 |