13,920€
-1,69%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 13,99 | 13,99 | 13,99 | 13,99 | -1,24% | - |
| 29.10.2026 | 14,16 | 14,16 | 14,16 | 14,16 | -0,25% | - |
| 28.10.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 1,54% | - |
| 27.10.2026 | 13,98 | 13,98 | 13,98 | 13,98 | 0,83% | - |
| 26.10.2026 | 13,87 | 13,87 | 13,87 | 13,87 | -0,89% | - |
| 23.10.2026 | 13,99 | 13,99 | 13,99 | 13,99 | -5,70% | - |
| 22.10.2026 | 14,84 | 14,84 | 14,84 | 14,84 | -3,92% | - |
| 21.10.2026 | 14,84 | 15,44 | 14,84 | 15,44 | 4,36% | 10,00 |
| 20.10.2026 | 14,82 | 14,82 | 14,80 | 14,80 | -1,86% | 70,00 |
| 19.10.2026 | 15,08 | 15,08 | 15,08 | 15,08 | 0,37% | - |
| 16.10.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -0,99% | - |
| 15.10.2026 | 15,17 | 15,17 | 15,17 | 15,17 | 0,07% | - |
| 14.10.2026 | 15,16 | 15,16 | 15,16 | 15,16 | 0,30% | - |
| 13.10.2026 | 15,12 | 15,12 | 15,12 | 15,12 | -0,53% | - |
| 12.10.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,64% | 10,00 |
| 09.10.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -2,19% | - |
| 08.10.2026 | 15,29 | 15,29 | 15,29 | 15,29 | -2,49% | - |
| 07.10.2026 | 15,68 | 15,68 | 15,68 | 15,68 | -1,01% | - |
| 06.10.2026 | 15,57 | 15,84 | 15,57 | 15,84 | 1,34% | 20,00 |
| 05.10.2026 | 15,63 | 15,63 | 15,63 | 15,63 | 0,32% | - |
| 02.10.2026 | 15,55 | 15,58 | 15,55 | 15,58 | -3,14% | 100,00 |
| 01.10.2026 | 16,08 | 16,08 | 16,08 | 16,08 | -0,65% | - |
| 30.09.2026 | 16,19 | 16,19 | 16,19 | 16,19 | -0,74% | - |
| 29.09.2026 | 16,31 | 16,31 | 16,31 | 16,31 | -0,97% | - |
| 28.09.2026 | 16,47 | 16,47 | 16,47 | 16,47 | -1,05% | - |
| 25.09.2026 | 16,64 | 16,64 | 16,64 | 16,64 | 0,51% | - |
| 24.09.2026 | 16,56 | 16,56 | 16,56 | 16,56 | -0,51% | - |
| 23.09.2026 | 16,64 | 16,64 | 16,64 | 16,64 | -0,98% | - |
| 22.09.2026 | 16,81 | 16,81 | 16,81 | 16,81 | 0,99% | - |
| 21.09.2026 | 16,64 | 16,64 | 16,64 | 16,64 | 0,03% | - |
| 18.09.2026 | 16,74 | 16,74 | 16,64 | 16,64 | 1,06% | 1,00 |
| 17.09.2026 | 16,46 | 16,46 | 16,46 | 16,46 | -1,94% | - |
| 16.09.2026 | 16,79 | 16,79 | 16,79 | 16,79 | 1,60% | - |
| 15.09.2026 | 16,52 | 16,52 | 16,52 | 16,52 | -2,07% | - |
| 14.09.2026 | 16,87 | 16,87 | 16,87 | 16,87 | 2,46% | - |
| 11.09.2026 | 16,47 | 16,47 | 16,47 | 16,47 | 0,43% | 3,00 |
| 10.09.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,53% | - |
| 09.09.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -0,12% | - |
| 08.09.2026 | 16,67 | 16,67 | 16,67 | 16,67 | -0,18% | - |
| 07.09.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,24% | - |
| 04.09.2026 | 16,74 | 16,74 | 16,74 | 16,74 | -0,18% | - |
| 03.09.2026 | 16,37 | 16,77 | 16,37 | 16,77 | 1,91% | 100,00 |
| 02.09.2026 | 16,46 | 16,46 | 16,46 | 16,46 | -0,60% | - |
| 01.09.2026 | 16,50 | 16,56 | 16,50 | 16,56 | 0,30% | 60,00 |
| 31.08.2026 | 16,51 | 16,51 | 16,51 | 16,51 | 0,55% | - |
| 28.08.2026 | 16,42 | 16,42 | 16,42 | 16,42 | -0,79% | - |
| 27.08.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -1,52% | - |
| 26.08.2026 | 16,61 | 16,80 | 16,61 | 16,80 | 0,09% | 3,00 |
| 25.08.2026 | 16,79 | 16,79 | 16,79 | 16,79 | 1,76% | - |
| 24.08.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,52% | - |
| 21.08.2026 | 16,41 | 16,41 | 16,41 | 16,41 | 0,83% | - |
| 20.08.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -1,69% | - |
| 19.08.2026 | 16,56 | 16,56 | 16,56 | 16,56 | -0,18% | - |
| 18.08.2026 | 16,59 | 16,59 | 16,59 | 16,59 | -1,10% | - |
| 17.08.2026 | 16,77 | 16,77 | 16,77 | 16,77 | 1,76% | - |
| 14.08.2026 | 16,48 | 16,48 | 16,48 | 16,48 | 0,58% | - |
| 13.08.2026 | 16,39 | 16,39 | 16,39 | 16,39 | 0,09% | - |
| 12.08.2026 | 16,37 | 16,37 | 16,37 | 16,37 | -0,21% | - |
| 11.08.2026 | 16,41 | 16,41 | 16,41 | 16,41 | -0,61% | - |
| 10.08.2026 | 16,29 | 16,51 | 16,29 | 16,51 | 1,44% | 300,00 |
| 07.08.2026 | 16,27 | 16,27 | 16,27 | 16,27 | 1,09% | - |
| 06.08.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,42% | - |
| 05.08.2026 | 15,87 | 15,87 | 15,87 | 15,87 | 0,86% | - |
| 04.08.2026 | 15,74 | 15,74 | 15,74 | 15,74 | -0,69% | - |
| 03.08.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -0,69% | - |
| 31.07.2026 | 15,96 | 15,96 | 15,96 | 15,96 | 3,17% | - |
| 30.07.2026 | 15,47 | 15,47 | 15,47 | 15,47 | -2,27% | - |
| 29.07.2026 | 15,83 | 15,83 | 15,83 | 15,83 | -1,00% | - |
| 28.07.2026 | 15,99 | 15,99 | 15,99 | 15,99 | -0,31% | - |
| 27.07.2026 | 16,04 | 16,04 | 16,04 | 16,04 | 3,45% | - |
| 24.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,02% | - |
| 23.07.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -1,60% | - |
| 22.07.2026 | 15,49 | 15,92 | 15,49 | 15,92 | 4,43% | 36,00 |
| 21.07.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -1,52% | - |
| 20.07.2026 | 15,30 | 15,48 | 15,30 | 15,48 | -0,19% | 50,00 |
| 17.07.2026 | 15,22 | 15,51 | 15,22 | 15,51 | 1,11% | 10,00 |
| 16.07.2026 | 15,34 | 15,34 | 15,34 | 15,34 | -0,71% | - |
| 15.07.2026 | 15,34 | 15,45 | 15,34 | 15,45 | 1,35% | 100,00 |
| 14.07.2026 | 15,24 | 15,24 | 15,24 | 15,24 | 0,23% | - |
| 13.07.2026 | 15,21 | 15,21 | 15,21 | 15,21 | 1,43% | - |
| 10.07.2026 | 14,99 | 14,99 | 14,99 | 14,99 | 1,73% | - |
| 09.07.2026 | 14,74 | 14,74 | 14,74 | 14,74 | -2,74% | - |
| 08.07.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 0,17% | - |
| 07.07.2026 | 15,13 | 15,13 | 15,13 | 15,13 | -0,49% | - |
| 06.07.2026 | 14,93 | 15,20 | 14,93 | 15,20 | 2,25% | 7,00 |
| 03.07.2026 | 14,87 | 14,87 | 14,87 | 14,87 | 2,06% | - |
| 02.07.2026 | 14,57 | 14,57 | 14,57 | 14,57 | 0,48% | - |
| 01.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,49% | - |
| 30.06.2026 | 14,43 | 14,43 | 14,43 | 14,43 | -0,21% | - |
| 29.06.2026 | 14,46 | 14,46 | 14,46 | 14,46 | 0,49% | - |
| 26.06.2026 | 14,39 | 14,39 | 14,39 | 14,39 | -0,31% | - |
| 25.06.2026 | 14,43 | 14,43 | 14,43 | 14,43 | -2,53% | - |
| 24.06.2026 | 14,81 | 14,81 | 14,81 | 14,81 | -1,92% | - |
| 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% | - |