14,950€
0,34%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,31% | - |
| 22.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,40% | - |
| 19.06.2026 | 14,84 | 14,84 | 14,84 | 14,84 | -0,24% | - |
| 18.06.2026 | 14,88 | 14,88 | 14,88 | 14,88 | 2,30% | - |
| 17.06.2026 | 14,54 | 14,54 | 14,54 | 14,54 | 0,69% | - |
| 16.06.2026 | 14,44 | 14,44 | 14,44 | 14,44 | -1,40% | - |
| 15.06.2026 | 14,65 | 14,65 | 14,65 | 14,65 | 5,06% | - |
| 12.06.2026 | 13,94 | 13,94 | 13,94 | 13,94 | 2,20% | - |
| 11.06.2026 | 13,64 | 13,64 | 13,64 | 13,64 | -0,80% | - |
| 10.06.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -0,22% | - |
| 09.06.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 0,69% | - |
| 08.06.2026 | 13,69 | 13,69 | 13,69 | 13,69 | -1,97% | - |
| 05.06.2026 | 13,96 | 13,96 | 13,96 | 13,96 | -1,31% | - |
| 04.06.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 0,28% | - |
| 03.06.2026 | 14,11 | 14,11 | 14,11 | 14,11 | 0,21% | - |
| 02.06.2026 | 14,08 | 14,08 | 14,08 | 14,08 | -1,71% | - |
| 01.06.2026 | 14,32 | 14,32 | 14,32 | 14,32 | 1,85% | - |
| 29.05.2026 | 14,06 | 14,06 | 14,06 | 14,06 | -0,60% | - |
| 28.05.2026 | 14,15 | 14,15 | 14,15 | 14,15 | -1,05% | - |
| 27.05.2026 | 14,06 | 14,30 | 14,06 | 14,30 | 0,21% | 150,00 |
| 26.05.2026 | 14,27 | 14,27 | 14,27 | 14,27 | -0,14% | - |
| 25.05.2026 | 13,88 | 14,29 | 13,88 | 14,29 | 3,33% | 6,00 |
| 22.05.2026 | 13,83 | 13,83 | 13,83 | 13,83 | -0,25% | - |
| 21.05.2026 | 13,86 | 13,86 | 13,86 | 13,86 | 2,21% | - |
| 20.05.2026 | 13,56 | 13,56 | 13,56 | 13,56 | 0,15% | - |
| 19.05.2026 | 13,54 | 13,54 | 13,54 | 13,54 | -1,24% | - |
| 18.05.2026 | 13,48 | 13,71 | 13,48 | 13,71 | 0,92% | 1,00 |
| 15.05.2026 | 13,59 | 13,59 | 13,59 | 13,59 | -0,73% | - |
| 14.05.2026 | 13,71 | 13,71 | 13,69 | 13,69 | 1,97% | 10,00 |
| 13.05.2026 | 13,44 | 13,44 | 13,42 | 13,42 | -2,47% | 2.300,00 |
| 12.05.2026 | 13,76 | 13,76 | 13,76 | 13,76 | -0,90% | - |
| 11.05.2026 | 13,89 | 13,89 | 13,89 | 13,89 | -0,82% | - |
| 08.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,25% | - |
| 07.05.2026 | 13,97 | 13,97 | 13,97 | 13,97 | 0,68% | - |
| 06.05.2026 | 13,87 | 13,87 | 13,87 | 13,87 | 1,31% | - |
| 05.05.2026 | 13,69 | 13,69 | 13,69 | 13,69 | -2,35% | - |
| 04.05.2026 | 14,02 | 14,02 | 14,02 | 14,02 | -0,21% | - |
| 30.04.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -0,43% | - |
| 29.04.2026 | 14,11 | 14,11 | 14,11 | 14,11 | -0,67% | - |
| 28.04.2026 | 13,75 | 14,21 | 13,75 | 14,21 | 3,31% | 36,00 |
| 27.04.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -0,79% | - |
| 24.04.2026 | 14,00 | 14,00 | 13,86 | 13,86 | -3,98% | 3,00 |
| 23.04.2026 | 14,44 | 14,44 | 14,44 | 14,44 | -0,55% | - |
| 22.04.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -1,02% | - |
| 21.04.2026 | 14,67 | 14,67 | 14,67 | 14,67 | -0,37% | - |
| 20.04.2026 | 14,72 | 14,72 | 14,72 | 14,72 | 0,79% | - |
| 17.04.2026 | 14,61 | 14,61 | 14,61 | 14,61 | -0,88% | - |
| 16.04.2026 | 14,74 | 14,74 | 14,74 | 14,74 | -0,10% | - |
| 15.04.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 2,04% | - |
| 14.04.2026 | 14,46 | 14,46 | 14,46 | 14,46 | 0,73% | - |
| 13.04.2026 | 14,35 | 14,35 | 14,35 | 14,35 | 1,63% | - |
| 10.04.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -0,98% | - |
| 09.04.2026 | 14,26 | 14,26 | 14,26 | 14,26 | 0,92% | - |
| 08.04.2026 | 14,13 | 14,13 | 14,13 | 14,13 | 4,63% | - |
| 07.04.2026 | 13,51 | 13,51 | 13,51 | 13,51 | -0,84% | - |
| 02.04.2026 | 13,62 | 13,62 | 13,62 | 13,62 | 1,60% | - |
| 01.04.2026 | 13,41 | 13,41 | 13,41 | 13,41 | 1,17% | - |
| 31.03.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -1,16% | - |
| 30.03.2026 | 13,19 | 13,41 | 13,19 | 13,41 | 0,79% | 150,00 |
| 27.03.2026 | 13,33 | 13,33 | 13,30 | 13,30 | -0,08% | 3.000,00 |
| 26.03.2026 | 13,31 | 13,31 | 13,31 | 13,31 | 1,84% | - |
| 25.03.2026 | 13,07 | 13,07 | 13,07 | 13,07 | -0,38% | - |
| 24.03.2026 | 13,12 | 13,12 | 13,12 | 13,12 | 3,55% | - |
| 23.03.2026 | 12,67 | 12,67 | 12,67 | 12,67 | -4,45% | - |
| 20.03.2026 | 13,26 | 13,26 | 13,26 | 13,26 | 0,00% | - |
| 19.03.2026 | 13,26 | 13,26 | 13,26 | 13,26 | -0,60% | - |
| 18.03.2026 | 13,34 | 13,34 | 13,34 | 13,34 | 2,30% | - |
| 17.03.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 0,15% | - |
| 16.03.2026 | 13,02 | 13,02 | 13,02 | 13,02 | -0,46% | - |
| 13.03.2026 | 13,08 | 13,08 | 13,08 | 13,08 | -3,58% | - |
| 12.03.2026 | 13,57 | 13,57 | 13,57 | 13,57 | 0,00% | - |
| 11.03.2026 | 13,57 | 13,57 | 13,57 | 13,57 | 1,80% | - |
| 10.03.2026 | 13,33 | 13,33 | 13,33 | 13,33 | 4,14% | - |
| 09.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -3,10% | 500,00 |
| 06.03.2026 | 13,38 | 13,38 | 13,21 | 13,21 | -1,86% | 120,00 |
| 05.03.2026 | 13,46 | 13,46 | 13,46 | 13,46 | 0,60% | - |
| 04.03.2026 | 13,38 | 13,38 | 13,38 | 13,38 | -1,55% | - |
| 03.03.2026 | 13,59 | 13,59 | 13,59 | 13,59 | -0,91% | - |
| 02.03.2026 | 13,71 | 13,71 | 13,71 | 13,71 | -4,19% | - |
| 27.02.2026 | 14,31 | 14,31 | 14,31 | 14,31 | -0,45% | - |
| 26.02.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 0,35% | - |
| 25.02.2026 | 14,33 | 14,33 | 14,33 | 14,33 | -0,59% | - |
| 24.02.2026 | 14,41 | 14,41 | 14,41 | 14,41 | -0,62% | - |
| 23.02.2026 | 14,23 | 14,50 | 14,23 | 14,50 | 4,17% | 230,00 |
| 20.02.2026 | 13,92 | 13,92 | 13,92 | 13,92 | 0,69% | - |
| 19.02.2026 | 13,83 | 13,83 | 13,83 | 13,83 | 2,45% | - |
| 18.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,11% | - |
| 17.02.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 1,09% | - |
| 16.02.2026 | 13,34 | 13,34 | 13,34 | 13,34 | -2,95% | - |
| 13.02.2026 | 13,74 | 13,74 | 13,74 | 13,74 | -1,82% | - |
| 12.02.2026 | 14,01 | 14,01 | 14,00 | 14,00 | -1,51% | 60,00 |
| 11.02.2026 | 14,21 | 14,21 | 14,21 | 14,21 | -2,47% | - |
| 10.02.2026 | 14,57 | 14,57 | 14,57 | 14,57 | 1,71% | - |
| 09.02.2026 | 14,33 | 14,33 | 14,33 | 14,33 | 0,17% | - |
| 06.02.2026 | 14,19 | 14,30 | 14,19 | 14,30 | -2,72% | 60,00 |
| 05.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,41% | - |
| 04.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,43% | - |
| 03.02.2026 | 14,61 | 14,71 | 14,61 | 14,71 | 4,77% | 60,00 |
| 02.02.2026 | 14,04 | 14,04 | 14,04 | 14,04 | -3,64% | - |
| 30.01.2026 | 14,07 | 14,57 | 14,07 | 14,57 | 1,78% | 201,00 |