16,525€
0,43%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 16,42 | 16,54 | 16,32 | 16,52 | 0,36% | - |
| 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 |
| 22.05.2026 | 14,01 | 14,06 | 13,95 | 13,95 | -0,85% | 73,00 |
| 21.05.2026 | 14,00 | 14,08 | 13,98 | 14,07 | 0,97% | 561,00 |
| 20.05.2026 | 13,83 | 13,94 | 13,83 | 13,94 | 1,60% | 150,00 |
| 19.05.2026 | 13,61 | 13,79 | 13,61 | 13,72 | 0,40% | 34,00 |
| 18.05.2026 | 13,61 | 13,77 | 13,61 | 13,66 | -0,44% | 316,00 |
| 15.05.2026 | 13,58 | 13,77 | 13,56 | 13,72 | -0,83% | 1.016,00 |
| 14.05.2026 | 13,62 | 13,85 | 13,62 | 13,84 | 1,10% | 812,00 |
| 13.05.2026 | 13,73 | 13,73 | 13,42 | 13,69 | 0,48% | 3.160,00 |
| 12.05.2026 | 13,80 | 13,80 | 13,58 | 13,62 | -1,84% | 357,00 |
| 11.05.2026 | 14,07 | 14,09 | 13,88 | 13,88 | -0,75% | 538,00 |
| 08.05.2026 | 13,98 | 14,08 | 13,98 | 13,98 | -0,78% | 37,00 |
| 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 |