23,890€
2,18%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 23,46 | 24,15 | 23,34 | 23,89 | 2,18% | - |
| 22.08.2025 | 23,30 | 23,38 | 23,30 | 23,38 | 0,17% | - |
| 21.08.2025 | 23,06 | 23,34 | 23,06 | 23,34 | 1,39% | 2,00 |
| 20.08.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -1,46% | - |
| 19.08.2025 | 23,24 | 23,36 | 23,24 | 23,36 | -0,60% | - |
| 18.08.2025 | 23,14 | 23,50 | 23,14 | 23,50 | 1,64% | 5,00 |
| 15.08.2025 | 23,16 | 23,16 | 23,12 | 23,12 | 0,96% | - |
| 14.08.2025 | 22,88 | 22,90 | 22,88 | 22,90 | 0,79% | 13,00 |
| 13.08.2025 | 22,72 | 22,72 | 22,72 | 22,72 | 0,00% | - |
| 12.08.2025 | 22,34 | 22,72 | 22,34 | 22,72 | 2,25% | 139,00 |
| 11.08.2025 | 22,24 | 22,40 | 22,22 | 22,22 | 0,36% | 80,00 |
| 08.08.2025 | 22,00 | 22,14 | 22,00 | 22,14 | 2,03% | - |
| 07.08.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,65% | - |
| 06.08.2025 | 21,34 | 21,56 | 21,34 | 21,56 | -1,91% | - |
| 05.08.2025 | 21,66 | 21,98 | 21,66 | 21,98 | -5,34% | - |
| 04.08.2025 | 23,80 | 23,80 | 23,22 | 23,22 | -2,93% | - |
| 01.08.2025 | 24,12 | 24,12 | 23,92 | 23,92 | -1,56% | - |
| 31.07.2025 | 24,20 | 24,30 | 24,12 | 24,30 | 0,75% | - |
| 30.07.2025 | 24,16 | 24,16 | 24,12 | 24,12 | 0,58% | - |
| 29.07.2025 | 23,98 | 23,98 | 23,98 | 23,98 | 0,00% | - |
| 28.07.2025 | 24,18 | 24,18 | 23,98 | 23,98 | 1,44% | - |
| 25.07.2025 | 23,74 | 23,74 | 23,64 | 23,64 | -2,31% | - |
| 24.07.2025 | 24,16 | 24,20 | 24,16 | 24,20 | 0,25% | - |
| 23.07.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 0,75% | - |
| 22.07.2025 | 23,66 | 23,96 | 23,66 | 23,96 | 0,34% | - |
| 21.07.2025 | 23,86 | 23,88 | 23,86 | 23,88 | -0,33% | - |
| 18.07.2025 | 23,94 | 23,96 | 23,94 | 23,96 | 0,25% | - |
| 17.07.2025 | 24,02 | 24,02 | 23,90 | 23,90 | 0,00% | - |
| 16.07.2025 | 23,82 | 23,90 | 23,82 | 23,90 | -0,58% | - |
| 15.07.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 0,33% | - |
| 14.07.2025 | 23,62 | 23,96 | 23,62 | 23,96 | -1,96% | - |
| 11.07.2025 | 24,32 | 24,44 | 24,32 | 24,44 | -0,57% | - |
| 10.07.2025 | 24,44 | 24,58 | 24,44 | 24,58 | 4,86% | - |
| 09.07.2025 | 23,44 | 23,44 | 23,44 | 23,44 | -0,51% | - |
| 08.07.2025 | 22,90 | 23,56 | 22,90 | 23,56 | 2,79% | - |
| 07.07.2025 | 22,92 | 22,92 | 22,92 | 22,92 | 0,00% | - |
| 04.07.2025 | 22,58 | 22,92 | 22,58 | 22,92 | 0,70% | - |
| 03.07.2025 | 22,76 | 22,76 | 22,76 | 22,76 | 0,62% | - |
| 02.07.2025 | 22,60 | 22,62 | 22,60 | 22,62 | 0,18% | - |
| 01.07.2025 | 22,58 | 22,58 | 22,58 | 22,58 | 0,89% | - |
| 30.06.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -0,71% | - |
| 27.06.2025 | 22,10 | 22,54 | 22,10 | 22,54 | 2,92% | 20,00 |
| 26.06.2025 | 21,86 | 21,90 | 21,86 | 21,90 | 0,27% | - |
| 25.06.2025 | 22,00 | 22,00 | 21,84 | 21,84 | -0,36% | - |
| 24.06.2025 | 21,76 | 21,92 | 21,76 | 21,92 | 1,86% | - |
| 23.06.2025 | 21,44 | 21,52 | 21,44 | 21,52 | -0,92% | - |
| 20.06.2025 | 21,16 | 21,72 | 21,16 | 21,72 | 2,45% | - |
| 19.06.2025 | 21,38 | 21,38 | 21,20 | 21,20 | -1,76% | 250,00 |
| 18.06.2025 | 21,60 | 21,60 | 21,58 | 21,58 | 0,19% | - |
| 17.06.2025 | 21,74 | 21,74 | 21,54 | 21,54 | -0,46% | - |
| 16.06.2025 | 21,60 | 21,64 | 21,60 | 21,64 | -0,09% | - |
| 13.06.2025 | 21,42 | 21,66 | 21,42 | 21,66 | -1,19% | - |
| 12.06.2025 | 21,88 | 22,06 | 21,88 | 21,92 | -0,63% | - |
| 11.06.2025 | 21,98 | 22,06 | 21,98 | 22,06 | -0,27% | - |
| 10.06.2025 | 22,22 | 22,22 | 22,12 | 22,12 | -1,16% | - |
| 09.06.2025 | 22,34 | 22,38 | 22,34 | 22,38 | 0,27% | - |
| 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% | - |