22,460€
0,13%
Echtzeit-Aktienkurs BANCA IFIS S.P.A. EO 1
Bid:
Ask:
Aktienkurse zur BANCA IFIS S.P.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,42 | 22,42 | 22,32 | 22,32 | 1,64% | - |
| 05.06.2025 | 22,04 | 22,04 | 21,96 | 21,96 | -1,26% | - |
| 04.06.2025 | 22,24 | 22,24 | 22,24 | 22,24 | -0,63% | - |
| 03.06.2025 | 22,66 | 22,66 | 22,38 | 22,38 | -2,36% | 70,00 |
| 02.06.2025 | 22,82 | 22,92 | 22,82 | 22,92 | 0,00% | - |
| 30.05.2025 | 22,92 | 22,92 | 22,92 | 22,92 | -0,78% | - |
| 29.05.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,79% | - |
| 28.05.2025 | 22,92 | 22,92 | 22,92 | 22,92 | -0,17% | - |
| 27.05.2025 | 22,96 | 22,96 | 22,96 | 22,96 | -2,21% | - |
| 26.05.2025 | 23,48 | 23,48 | 23,48 | 23,48 | -0,17% | - |
| 23.05.2025 | 23,52 | 23,52 | 23,52 | 23,52 | 0,86% | - |
| 22.05.2025 | 23,34 | 23,34 | 23,32 | 23,32 | -0,26% | - |
| 21.05.2025 | 23,38 | 23,38 | 23,38 | 23,38 | -1,85% | - |
| 20.05.2025 | 23,62 | 23,82 | 23,62 | 23,82 | 6,72% | 50,00 |
| 19.05.2025 | 22,32 | 22,32 | 22,32 | 22,32 | -4,62% | - |
| 16.05.2025 | 23,26 | 23,40 | 23,26 | 23,40 | 0,86% | - |
| 15.05.2025 | 23,02 | 23,20 | 23,02 | 23,20 | -0,09% | - |
| 14.05.2025 | 23,22 | 23,22 | 23,22 | 23,22 | 0,87% | - |
| 13.05.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -1,88% | - |
| 12.05.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 0,43% | - |
| 09.05.2025 | 23,16 | 23,36 | 23,16 | 23,36 | 1,74% | - |
| 08.05.2025 | 22,68 | 22,96 | 22,68 | 22,96 | 1,06% | - |
| 07.05.2025 | 22,66 | 22,72 | 22,66 | 22,72 | 0,26% | - |
| 06.05.2025 | 22,66 | 22,66 | 22,66 | 22,66 | 1,07% | - |
| 05.05.2025 | 22,42 | 22,42 | 22,42 | 22,42 | 1,17% | - |
| 02.05.2025 | 22,00 | 22,16 | 22,00 | 22,16 | 1,74% | - |
| 30.04.2025 | 21,78 | 21,78 | 21,78 | 21,78 | -1,63% | 90,00 |
| 29.04.2025 | 22,00 | 22,14 | 22,00 | 22,14 | 0,54% | - |
| 28.04.2025 | 21,50 | 22,02 | 21,50 | 22,02 | 3,97% | 90,00 |
| 25.04.2025 | 21,08 | 21,18 | 21,08 | 21,18 | 2,02% | - |
| 24.04.2025 | 20,66 | 20,76 | 20,66 | 20,76 | 0,48% | - |
| 23.04.2025 | 20,50 | 20,66 | 20,50 | 20,66 | 2,58% | - |
| 22.04.2025 | 19,96 | 20,14 | 19,96 | 20,14 | 0,00% | - |
| 17.04.2025 | 20,22 | 20,22 | 20,14 | 20,14 | -0,79% | 4,00 |
| 16.04.2025 | 20,08 | 20,30 | 20,08 | 20,30 | 1,30% | - |
| 15.04.2025 | 19,80 | 20,04 | 19,80 | 20,04 | 1,37% | - |
| 14.04.2025 | 19,90 | 19,90 | 19,77 | 19,77 | 0,82% | 660,00 |
| 11.04.2025 | 19,77 | 19,77 | 19,61 | 19,61 | -1,36% | - |
| 10.04.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 6,60% | - |
| 09.04.2025 | 18,48 | 18,65 | 18,48 | 18,65 | -2,10% | - |
| 08.04.2025 | 18,76 | 19,17 | 18,76 | 19,05 | 3,76% | 5,00 |
| 07.04.2025 | 17,68 | 18,55 | 17,68 | 18,36 | -3,32% | 200,00 |
| 04.04.2025 | 21,12 | 21,12 | 18,99 | 18,99 | -10,17% | 1,00 |
| 03.04.2025 | 21,18 | 21,18 | 21,14 | 21,14 | -0,94% | - |
| 02.04.2025 | 21,34 | 21,34 | 21,34 | 21,34 | -0,47% | - |
| 01.04.2025 | 21,44 | 21,44 | 21,44 | 21,44 | 0,19% | - |
| 31.03.2025 | 21,90 | 21,90 | 21,40 | 21,40 | -3,34% | 159,00 |
| 28.03.2025 | 22,12 | 22,14 | 22,12 | 22,14 | 0,27% | - |
| 27.03.2025 | 22,12 | 22,12 | 22,08 | 22,08 | -1,95% | - |
| 26.03.2025 | 22,54 | 22,54 | 22,52 | 22,52 | 0,09% | 3,00 |
| 25.03.2025 | 22,30 | 22,50 | 22,28 | 22,50 | 0,45% | - |
| 24.03.2025 | 22,20 | 22,42 | 22,20 | 22,40 | 2,00% | 40,00 |
| 21.03.2025 | 21,92 | 21,96 | 21,92 | 21,96 | -1,61% | - |
| 20.03.2025 | 22,20 | 22,32 | 22,20 | 22,32 | 1,18% | - |
| 19.03.2025 | 21,80 | 22,10 | 21,80 | 22,06 | 1,19% | 80,00 |
| 18.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,09% | - |
| 17.03.2025 | 21,46 | 21,82 | 21,46 | 21,82 | 3,61% | 25,00 |
| 14.03.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -1,03% | - |
| 13.03.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -0,56% | - |
| 12.03.2025 | 20,96 | 21,40 | 20,96 | 21,40 | 0,85% | 115,00 |
| 11.03.2025 | 21,36 | 21,36 | 21,22 | 21,22 | -0,84% | 5,00 |
| 10.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,13% | - |
| 07.03.2025 | 21,12 | 21,16 | 21,12 | 21,16 | -1,86% | - |
| 06.03.2025 | 21,36 | 21,56 | 21,36 | 21,56 | 1,51% | - |
| 05.03.2025 | 21,14 | 21,24 | 21,14 | 21,24 | 2,31% | 1,00 |
| 04.03.2025 | 21,62 | 21,62 | 20,76 | 20,76 | -4,95% | - |
| 03.03.2025 | 21,68 | 21,84 | 21,68 | 21,84 | -0,27% | - |
| 28.02.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 1,96% | - |
| 27.02.2025 | 21,48 | 21,48 | 21,48 | 21,48 | -1,74% | - |
| 26.02.2025 | 21,86 | 21,86 | 21,86 | 21,86 | 3,60% | - |
| 25.02.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 1,05% | - |
| 24.02.2025 | 20,88 | 20,88 | 20,88 | 20,88 | 0,77% | - |
| 21.02.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -1,71% | - |
| 20.02.2025 | 20,72 | 21,08 | 20,72 | 21,08 | -0,85% | - |
| 19.02.2025 | 20,92 | 21,26 | 20,92 | 21,26 | 0,66% | - |
| 18.02.2025 | 20,74 | 21,12 | 20,74 | 21,12 | 0,57% | - |
| 17.02.2025 | 20,68 | 21,00 | 20,68 | 21,00 | -0,19% | - |
| 14.02.2025 | 20,70 | 21,04 | 20,70 | 21,04 | 0,86% | - |
| 13.02.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 0,68% | - |
| 12.02.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -1,15% | - |
| 11.02.2025 | 20,92 | 20,96 | 20,60 | 20,96 | -1,13% | 10,00 |
| 10.02.2025 | 21,04 | 21,22 | 21,04 | 21,20 | -0,56% | 339,00 |
| 07.02.2025 | 21,26 | 21,32 | 21,26 | 21,32 | 0,76% | - |
| 06.02.2025 | 20,72 | 21,16 | 20,72 | 21,16 | 0,95% | - |
| 05.02.2025 | 20,80 | 20,96 | 20,80 | 20,96 | 0,29% | - |
| 04.02.2025 | 20,72 | 20,90 | 20,72 | 20,90 | 0,19% | - |
| 03.02.2025 | 20,58 | 21,06 | 20,58 | 20,86 | 0,97% | 2,00 |
| 31.01.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -1,99% | - |
| 30.01.2025 | 20,76 | 21,08 | 20,76 | 21,08 | 1,64% | 10,00 |
| 29.01.2025 | 20,80 | 20,80 | 20,74 | 20,74 | -0,29% | - |
| 28.01.2025 | 21,12 | 21,12 | 20,80 | 20,80 | -3,44% | - |
| 27.01.2025 | 21,32 | 21,54 | 21,32 | 21,54 | -0,37% | - |
| 24.01.2025 | 21,62 | 21,62 | 21,56 | 21,62 | -1,28% | 10,00 |
| 23.01.2025 | 21,92 | 21,92 | 21,90 | 21,90 | -1,17% | 10,00 |
| 22.01.2025 | 22,18 | 22,18 | 22,16 | 22,16 | -0,09% | - |
| 21.01.2025 | 22,02 | 22,18 | 22,02 | 22,18 | -0,98% | 10,00 |
| 20.01.2025 | 22,30 | 22,40 | 22,30 | 22,40 | 0,72% | 60,00 |
| 17.01.2025 | 22,14 | 22,24 | 22,14 | 22,24 | 0,00% | - |
| 16.01.2025 | 22,72 | 22,72 | 22,24 | 22,24 | -1,16% | - |
| 15.01.2025 | 22,74 | 22,74 | 22,50 | 22,50 | -0,44% | 146,00 |