16,525€
2,67%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 16,44 | 16,54 | 16,27 | 16,47 | 2,33% | - |
| 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% | - |
| 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% | - |