11,245€
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 11,39 | 11,39 | 11,39 | 11,39 | 1,29% | - |
| 03.07.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 0,63% | - |
| 02.07.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 1,45% | - |
| 01.07.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,05% | - |
| 30.06.2025 | 11,01 | 11,01 | 11,01 | 11,01 | 1,52% | - |
| 27.06.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -0,87% | - |
| 26.06.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -1,31% | 3.000,00 |
| 25.06.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 0,59% | - |
| 24.06.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,46% | - |
| 23.06.2025 | 10,84 | 10,97 | 10,84 | 10,97 | 0,05% | 2,00 |
| 20.06.2025 | 10,97 | 10,97 | 10,97 | 10,97 | -0,90% | - |
| 19.06.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 0,55% | - |
| 18.06.2025 | 11,01 | 11,01 | 11,01 | 11,01 | -1,34% | - |
| 17.06.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 1,97% | - |
| 16.06.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -0,14% | - |
| 13.06.2025 | 10,95 | 10,96 | 10,95 | 10,96 | -1,04% | - |
| 12.06.2025 | 11,07 | 11,07 | 11,07 | 11,07 | -0,54% | - |
| 11.06.2025 | 11,13 | 11,13 | 11,13 | 11,13 | -1,11% | - |
| 10.06.2025 | 11,33 | 11,33 | 11,26 | 11,26 | -1,05% | 4,00 |
| 09.06.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -0,26% | - |
| 06.06.2025 | 11,41 | 11,41 | 11,41 | 11,41 | 2,98% | - |
| 05.06.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -2,08% | - |
| 04.06.2025 | 11,31 | 11,31 | 11,31 | 11,31 | -0,26% | - |
| 03.06.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 0,71% | - |
| 02.06.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,57% | - |
| 30.05.2025 | 11,33 | 11,33 | 11,33 | 11,33 | -1,05% | - |
| 29.05.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 1,02% | - |
| 28.05.2025 | 11,33 | 11,33 | 11,33 | 11,33 | -2,16% | - |
| 27.05.2025 | 11,49 | 11,58 | 11,49 | 11,58 | -0,94% | 1.000,00 |
| 26.05.2025 | 11,61 | 11,69 | 11,61 | 11,69 | 0,21% | 1,00 |
| 23.05.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 0,69% | - |
| 22.05.2025 | 11,59 | 11,59 | 11,59 | 11,59 | 0,43% | - |
| 21.05.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 1,36% | - |
| 20.05.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,62% | - |
| 19.05.2025 | 11,31 | 11,31 | 11,31 | 11,31 | 0,89% | - |
| 16.05.2025 | 11,21 | 11,21 | 11,21 | 11,21 | -0,84% | - |
| 15.05.2025 | 11,31 | 11,31 | 11,31 | 11,31 | 2,03% | - |
| 14.05.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 0,54% | - |
| 13.05.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,92% | - |
| 12.05.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 0,60% | - |
| 09.05.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 1,07% | - |
| 08.05.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 0,80% | - |
| 07.05.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 2,01% | - |
| 06.05.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 0,48% | - |
| 05.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,26% | - |
| 02.05.2025 | 10,17 | 10,17 | 10,17 | 10,17 | -1,55% | - |
| 30.04.2025 | 10,33 | 10,33 | 10,33 | 10,33 | 0,63% | - |
| 29.04.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 0,64% | - |
| 28.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 1,04% | - |
| 25.04.2025 | 10,09 | 10,09 | 10,09 | 10,09 | 1,65% | - |
| 24.04.2025 | 9,93 | 9,93 | 9,93 | 9,93 | 1,81% | - |
| 23.04.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,74% | - |
| 22.04.2025 | 9,68 | 9,68 | 9,68 | 9,68 | -2,08% | - |
| 17.04.2025 | 9,88 | 9,88 | 9,88 | 9,88 | 0,47% | - |
| 16.04.2025 | 9,84 | 9,84 | 9,84 | 9,84 | 0,90% | - |
| 15.04.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 2,93% | - |
| 14.04.2025 | 9,47 | 9,47 | 9,47 | 9,47 | 2,20% | - |
| 11.04.2025 | 9,27 | 9,27 | 9,27 | 9,27 | 0,28% | - |
| 10.04.2025 | 9,24 | 9,24 | 9,24 | 9,24 | 9,42% | - |
| 09.04.2025 | 8,45 | 8,45 | 8,45 | 8,45 | -4,00% | - |
| 08.04.2025 | 8,80 | 8,80 | 8,80 | 8,80 | 5,90% | - |
| 07.04.2025 | 8,31 | 8,31 | 8,31 | 8,31 | -5,01% | - |
| 04.04.2025 | 9,70 | 9,70 | 8,75 | 8,75 | -10,30% | 85,00 |
| 03.04.2025 | 10,18 | 10,18 | 9,75 | 9,75 | -4,55% | 145,00 |
| 02.04.2025 | 10,15 | 10,22 | 10,15 | 10,22 | 0,44% | - |
| 01.04.2025 | 10,17 | 10,17 | 10,17 | 10,17 | 1,14% | - |
| 31.03.2025 | 10,30 | 10,30 | 10,06 | 10,06 | -3,96% | 180,00 |
| 28.03.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -0,29% | - |
| 27.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,41% | - |
| 26.03.2025 | 10,51 | 10,65 | 10,51 | 10,65 | 3,60% | 55,00 |
| 25.03.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -1,06% | - |
| 24.03.2025 | 10,36 | 10,39 | 10,36 | 10,39 | -0,38% | 1,00 |
| 21.03.2025 | 10,43 | 10,43 | 10,43 | 10,43 | -2,89% | - |
| 20.03.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -0,32% | - |
| 19.03.2025 | 10,67 | 10,78 | 10,67 | 10,78 | 5,53% | 1.000,00 |
| 18.03.2025 | 10,21 | 10,21 | 10,21 | 10,21 | -0,29% | - |
| 17.03.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 2,85% | - |
| 14.03.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -0,44% | - |
| 13.03.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,38% | - |
| 12.03.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 0,59% | - |
| 11.03.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -0,58% | - |
| 10.03.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 1,05% | - |
| 07.03.2025 | 9,86 | 9,86 | 9,86 | 9,86 | -2,15% | - |
| 06.03.2025 | 9,78 | 10,08 | 9,78 | 10,08 | 7,43% | 22,00 |
| 05.03.2025 | 9,38 | 9,38 | 9,38 | 9,38 | 1,14% | - |
| 04.03.2025 | 9,32 | 9,32 | 9,27 | 9,27 | -0,73% | 7,00 |
| 03.03.2025 | 9,34 | 9,34 | 9,34 | 9,34 | 0,73% | - |
| 28.02.2025 | 9,27 | 9,27 | 9,27 | 9,27 | -0,54% | - |
| 27.02.2025 | 9,20 | 9,32 | 9,20 | 9,32 | 3,17% | 21,00 |
| 26.02.2025 | 9,04 | 9,04 | 9,04 | 9,04 | -0,33% | - |
| 25.02.2025 | 8,93 | 9,07 | 8,93 | 9,07 | 1,84% | 1,00 |
| 24.02.2025 | 8,90 | 8,90 | 8,90 | 8,90 | 0,77% | - |
| 21.02.2025 | 8,83 | 8,83 | 8,83 | 8,83 | -1,10% | - |
| 20.02.2025 | 8,93 | 8,93 | 8,93 | 8,93 | -1,09% | - |
| 19.02.2025 | 9,03 | 9,03 | 9,03 | 9,03 | 1,64% | - |
| 18.02.2025 | 8,88 | 8,88 | 8,88 | 8,88 | 1,28% | - |
| 17.02.2025 | 8,77 | 8,77 | 8,77 | 8,77 | 0,73% | - |
| 14.02.2025 | 8,71 | 8,71 | 8,71 | 8,71 | -0,02% | - |
| 13.02.2025 | 8,71 | 8,71 | 8,71 | 8,71 | 3,52% | - |
| 12.02.2025 | 8,41 | 8,41 | 8,41 | 8,41 | -0,12% | - |