14,175€
-1,39%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.01.2026 | 14,29 | 14,36 | 14,15 | 14,31 | -1,51% | 1.102,00 |
| 28.01.2026 | 14,53 | 14,53 | 14,53 | 14,53 | 1,89% | - |
| 27.01.2026 | 14,26 | 14,26 | 14,26 | 14,26 | 2,70% | - |
| 26.01.2026 | 13,89 | 13,89 | 13,89 | 13,89 | 0,36% | - |
| 23.01.2026 | 13,84 | 13,84 | 13,84 | 13,84 | -2,16% | - |
| 22.01.2026 | 14,14 | 14,14 | 14,14 | 14,14 | -0,39% | - |
| 21.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,07% | - |
| 20.01.2026 | 14,19 | 14,19 | 14,19 | 14,19 | 2,75% | - |
| 19.01.2026 | 13,81 | 13,81 | 13,81 | 13,81 | -2,27% | - |
| 16.01.2026 | 14,13 | 14,13 | 14,13 | 14,13 | -0,88% | - |
| 15.01.2026 | 14,25 | 14,25 | 14,25 | 14,25 | 1,06% | - |
| 14.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,97% | - |
| 13.01.2026 | 13,97 | 13,97 | 13,97 | 13,97 | 0,14% | - |
| 12.01.2026 | 13,95 | 13,95 | 13,95 | 13,95 | -1,48% | - |
| 09.01.2026 | 14,01 | 14,16 | 14,01 | 14,16 | 3,70% | 1,00 |
| 08.01.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -3,29% | - |
| 07.01.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -0,95% | - |
| 06.01.2026 | 14,25 | 14,25 | 14,25 | 14,25 | -1,01% | 140,00 |
| 05.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,97% | 100,00 |
| 02.01.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -0,11% | - |
| 30.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 29.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,11% | - |
| 23.12.2025 | 13,98 | 13,98 | 13,98 | 13,98 | -3,29% | - |
| 22.12.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 2,34% | 7,00 |
| 19.12.2025 | 14,13 | 14,13 | 14,13 | 14,13 | 0,68% | - |
| 18.12.2025 | 14,03 | 14,03 | 14,03 | 14,03 | 0,75% | - |
| 17.12.2025 | 13,93 | 13,93 | 13,93 | 13,93 | 0,04% | - |
| 16.12.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 3,03% | - |
| 15.12.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -1,35% | - |
| 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% | - |