14,005€
2,26%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 13,65 | 14,00 | 13,51 | 13,99 | 2,17% | - |
| 12.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,62% | - |
| 11.12.2025 | 13,61 | 13,61 | 13,61 | 13,61 | -1,20% | - |
| 10.12.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 0,80% | - |
| 09.12.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 0,70% | - |
| 08.12.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 0,44% | - |
| 05.12.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -0,18% | - |
| 04.12.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -2,80% | - |
| 03.12.2025 | 13,93 | 13,93 | 13,93 | 13,93 | 1,46% | - |
| 02.12.2025 | 13,73 | 13,73 | 13,73 | 13,73 | 1,86% | - |
| 01.12.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -0,11% | - |
| 28.11.2025 | 13,49 | 13,49 | 13,49 | 13,49 | -2,95% | - |
| 27.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,17% | - |
| 26.11.2025 | 13,61 | 13,61 | 13,61 | 13,61 | -0,15% | - |
| 25.11.2025 | 13,54 | 13,63 | 13,54 | 13,63 | 2,68% | 160,00 |
| 24.11.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 0,00% | - |
| 21.11.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 1,49% | - |
| 20.11.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 0,31% | - |
| 19.11.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 0,70% | 15,00 |
| 18.11.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -3,07% | - |
| 17.11.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -1,29% | - |
| 14.11.2025 | 13,53 | 13,53 | 13,53 | 13,53 | -1,60% | - |
| 13.11.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 1,59% | - |
| 12.11.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 1,01% | - |
| 11.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,71% | - |
| 10.11.2025 | 13,31 | 13,31 | 13,31 | 13,31 | -0,08% | - |
| 07.11.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 0,99% | - |
| 06.11.2025 | 13,19 | 13,19 | 13,19 | 13,19 | 1,89% | - |
| 05.11.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,70% | - |
| 04.11.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -0,23% | - |
| 03.11.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 0,39% | - |
| 31.10.2025 | 12,83 | 12,83 | 12,83 | 12,83 | -0,27% | - |
| 30.10.2025 | 12,87 | 12,87 | 12,87 | 12,87 | 0,67% | - |
| 29.10.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 1,31% | - |
| 28.10.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 0,88% | - |
| 27.10.2025 | 12,51 | 12,51 | 12,51 | 12,51 | 0,08% | - |
| 24.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -5,70% | - |
| 23.10.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 1,07% | - |
| 22.10.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -0,42% | - |
| 21.10.2025 | 13,17 | 13,17 | 13,17 | 13,17 | -0,23% | - |
| 20.10.2025 | 12,99 | 13,20 | 12,99 | 13,20 | 0,27% | 300,00 |
| 17.10.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -1,05% | - |
| 16.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,74% | - |
| 15.10.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 2,38% | - |
| 14.10.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -1,38% | - |
| 13.10.2025 | 13,28 | 13,41 | 13,28 | 13,41 | -0,56% | 5,00 |
| 10.10.2025 | 13,41 | 13,48 | 13,41 | 13,48 | 0,75% | 1.000,00 |
| 09.10.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,34% | - |
| 08.10.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -1,11% | - |
| 07.10.2025 | 13,52 | 13,52 | 13,49 | 13,49 | -1,50% | 1,00 |
| 06.10.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 0,00% | - |
| 03.10.2025 | 13,63 | 13,69 | 13,63 | 13,69 | 1,22% | 53,00 |
| 02.10.2025 | 13,53 | 13,53 | 13,53 | 13,53 | 1,58% | - |
| 01.10.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 0,83% | - |
| 30.09.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 0,11% | - |
| 29.09.2025 | 13,19 | 13,19 | 13,19 | 13,19 | 2,17% | - |
| 26.09.2025 | 12,91 | 12,91 | 12,91 | 12,91 | 0,47% | - |
| 25.09.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,94% | - |
| 24.09.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -0,20% | - |
| 23.09.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -2,22% | - |
| 22.09.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -0,11% | - |
| 19.09.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 1,52% | - |
| 18.09.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -0,35% | - |
| 17.09.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -1,97% | - |
| 16.09.2025 | 13,17 | 13,17 | 13,17 | 13,17 | 1,27% | 200,00 |
| 15.09.2025 | 13,01 | 13,01 | 13,01 | 13,01 | 0,70% | - |
| 12.09.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,16% | - |
| 11.09.2025 | 12,92 | 12,95 | 12,83 | 12,90 | 1,86% | - |
| 10.09.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 0,76% | - |
| 08.09.2025 | 12,52 | 12,59 | 12,43 | 12,57 | -0,91% | - |
| 05.09.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 1,00% | - |
| 04.09.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 0,64% | - |
| 03.09.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -1,34% | - |
| 02.09.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -0,08% | - |
| 01.09.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -0,35% | - |
| 29.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,12% | - |
| 28.08.2025 | 12,67 | 12,69 | 12,67 | 12,69 | -2,05% | 2,00 |
| 27.08.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -0,80% | - |
| 26.08.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -0,57% | - |
| 25.08.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 0,11% | - |
| 22.08.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 0,65% | - |
| 21.08.2025 | 13,03 | 13,03 | 13,03 | 13,03 | 0,89% | - |
| 20.08.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,04% | - |
| 19.08.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -0,08% | - |
| 18.08.2025 | 12,90 | 12,92 | 12,90 | 12,92 | -0,19% | 20,00 |
| 15.08.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,86% | - |
| 14.08.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -1,46% | - |
| 13.08.2025 | 12,73 | 13,03 | 12,73 | 13,03 | 2,28% | 20,00 |
| 12.08.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 0,35% | - |
| 11.08.2025 | 12,69 | 12,69 | 12,69 | 12,69 | 0,44% | - |
| 08.08.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 0,64% | - |
| 07.08.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 1,13% | - |
| 06.08.2025 | 12,42 | 12,42 | 12,42 | 12,42 | 0,04% | - |
| 05.08.2025 | 12,41 | 12,41 | 12,41 | 12,41 | -0,64% | - |
| 04.08.2025 | 12,26 | 12,49 | 12,26 | 12,49 | 0,64% | 1.573,00 |
| 01.08.2025 | 12,41 | 12,41 | 12,41 | 12,41 | 1,22% | - |
| 31.07.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -0,16% | - |
| 30.07.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -1,44% | - |
| 29.07.2025 | 12,14 | 12,46 | 12,14 | 12,46 | 1,76% | 300,00 |
| 28.07.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -0,37% | - |