20,280€
2,58%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 19,84 | 20,39 | 19,80 | 20,27 | 2,53% | - |
| 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 |
| 14.01.2025 | 22,58 | 22,60 | 22,58 | 22,60 | 1,44% | - |
| 13.01.2025 | 21,60 | 22,28 | 21,60 | 22,28 | 0,81% | - |
| 10.01.2025 | 22,72 | 22,74 | 22,10 | 22,10 | -2,81% | 10.002,00 |
| 09.01.2025 | 21,68 | 22,78 | 21,68 | 22,74 | 4,50% | 10.000,00 |
| 08.01.2025 | 21,20 | 21,76 | 21,20 | 21,76 | 2,35% | - |
| 07.01.2025 | 21,50 | 21,50 | 21,26 | 21,26 | -1,57% | - |
| 06.01.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 3,05% | - |
| 03.01.2025 | 20,96 | 20,96 | 20,96 | 20,96 | -1,13% | - |
| 02.01.2025 | 21,12 | 21,20 | 21,06 | 21,20 | 0,09% | 500,00 |
| 30.12.2024 | 20,74 | 21,18 | 20,74 | 21,18 | 1,53% | - |
| 27.12.2024 | 20,78 | 20,86 | 20,78 | 20,86 | 0,38% | - |
| 23.12.2024 | 20,78 | 20,78 | 20,78 | 20,78 | -0,10% | - |
| 20.12.2024 | 20,90 | 20,90 | 20,80 | 20,80 | -0,48% | 814,00 |
| 19.12.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -1,51% | - |
| 18.12.2024 | 21,22 | 21,22 | 21,22 | 21,22 | 0,00% | - |
| 17.12.2024 | 21,40 | 21,48 | 21,22 | 21,22 | -1,21% | 1.030,00 |
| 16.12.2024 | 20,94 | 21,48 | 20,94 | 21,48 | 2,38% | - |
| 13.12.2024 | 20,98 | 21,16 | 20,98 | 20,98 | -0,10% | - |
| 12.12.2024 | 20,74 | 21,00 | 20,62 | 21,00 | 1,45% | 600,00 |
| 11.12.2024 | 20,46 | 20,70 | 20,46 | 20,70 | 1,27% | - |
| 10.12.2024 | 20,52 | 20,66 | 20,44 | 20,44 | -0,87% | - |
| 09.12.2024 | 20,78 | 20,82 | 20,62 | 20,62 | -0,77% | - |
| 06.12.2024 | 21,02 | 21,16 | 20,78 | 20,78 | -1,24% | - |
| 05.12.2024 | 20,12 | 21,06 | 20,12 | 21,04 | 4,57% | - |
| 04.12.2024 | 19,98 | 20,28 | 19,98 | 20,12 | 0,70% | - |
| 03.12.2024 | 19,69 | 20,04 | 19,69 | 19,98 | 1,37% | - |
| 02.12.2024 | 19,70 | 19,87 | 19,70 | 19,71 | -0,81% | - |
| 29.11.2024 | 19,86 | 19,95 | 19,86 | 19,87 | -0,15% | - |
| 28.11.2024 | 19,84 | 19,93 | 19,81 | 19,90 | 0,81% | - |
| 27.11.2024 | 19,84 | 19,88 | 19,74 | 19,74 | -0,55% | - |
| 26.11.2024 | 19,98 | 20,14 | 19,85 | 19,85 | -1,24% | - |
| 25.11.2024 | 20,84 | 20,84 | 20,10 | 20,10 | -3,27% | - |
| 22.11.2024 | 20,80 | 20,80 | 20,38 | 20,78 | 0,00% | - |
| 21.11.2024 | 21,02 | 21,06 | 20,66 | 20,78 | -0,48% | 15,00 |
| 20.11.2024 | 20,58 | 20,94 | 20,58 | 20,88 | 1,85% | - |