20,850€
0,34%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.11.2024 | 20,98 | 20,98 | 20,32 | 20,50 | -2,10% | - |
| 18.11.2024 | 21,18 | 21,24 | 20,84 | 20,94 | -6,01% | - |
| 15.11.2024 | 22,16 | 22,34 | 22,16 | 22,28 | 0,18% | - |
| 14.11.2024 | 22,00 | 22,30 | 22,00 | 22,24 | 0,63% | - |
| 13.11.2024 | 22,20 | 22,20 | 21,96 | 22,10 | -0,81% | 3.000,00 |
| 12.11.2024 | 22,26 | 22,80 | 22,20 | 22,28 | 0,09% | - |
| 11.11.2024 | 22,30 | 22,38 | 22,10 | 22,26 | 0,18% | - |
| 08.11.2024 | 22,54 | 22,54 | 21,56 | 22,22 | -1,33% | - |
| 07.11.2024 | 21,84 | 22,54 | 21,84 | 22,52 | 3,11% | - |
| 06.11.2024 | 21,96 | 22,10 | 21,80 | 21,84 | -0,18% | - |
| 05.11.2024 | 21,82 | 21,90 | 21,76 | 21,88 | 0,27% | - |
| 04.11.2024 | 21,96 | 21,98 | 21,82 | 21,82 | -0,37% | - |
| 01.11.2024 | 21,96 | 22,00 | 21,84 | 21,90 | -0,09% | - |
| 31.10.2024 | 21,92 | 21,98 | 21,76 | 21,92 | -0,54% | - |
| 30.10.2024 | 21,92 | 22,04 | 21,86 | 22,04 | 0,36% | - |
| 29.10.2024 | 22,36 | 22,36 | 21,96 | 21,96 | -1,44% | - |
| 28.10.2024 | 22,28 | 22,30 | 22,14 | 22,28 | 0,81% | - |
| 25.10.2024 | 22,64 | 22,64 | 22,10 | 22,10 | 0,45% | - |
| 24.10.2024 | 22,42 | 22,42 | 22,00 | 22,00 | -1,26% | - |
| 23.10.2024 | 22,60 | 22,60 | 22,28 | 22,28 | -1,59% | - |
| 22.10.2024 | 22,80 | 22,80 | 22,56 | 22,64 | -0,88% | - |
| 21.10.2024 | 22,94 | 23,04 | 22,80 | 22,84 | -0,70% | - |
| 18.10.2024 | 22,56 | 23,00 | 22,56 | 23,00 | 1,77% | - |
| 17.10.2024 | 22,66 | 22,76 | 22,60 | 22,60 | -0,35% | - |
| 16.10.2024 | 22,44 | 22,74 | 22,44 | 22,68 | 0,53% | - |
| 15.10.2024 | 22,60 | 22,62 | 22,42 | 22,56 | -0,09% | - |
| 14.10.2024 | 22,32 | 22,58 | 22,32 | 22,58 | 1,16% | - |
| 11.10.2024 | 22,22 | 22,36 | 22,22 | 22,32 | 0,36% | - |
| 10.10.2024 | 22,04 | 22,24 | 22,00 | 22,24 | 0,63% | - |
| 09.10.2024 | 22,04 | 22,10 | 21,80 | 22,10 | 0,18% | - |
| 08.10.2024 | 21,66 | 22,06 | 21,66 | 22,06 | 1,29% | 100,00 |
| 07.10.2024 | 21,72 | 21,78 | 21,60 | 21,78 | 0,37% | - |
| 04.10.2024 | 21,06 | 21,70 | 21,06 | 21,70 | 2,65% | - |
| 03.10.2024 | 21,30 | 21,30 | 21,14 | 21,14 | -1,21% | - |
| 02.10.2024 | 21,74 | 21,74 | 21,34 | 21,40 | 0,00% | - |
| 01.10.2024 | 21,84 | 21,84 | 21,28 | 21,40 | -1,92% | - |
| 30.09.2024 | 22,04 | 22,04 | 21,80 | 21,82 | -0,73% | - |
| 27.09.2024 | 21,92 | 22,04 | 21,84 | 21,98 | 0,37% | - |
| 26.09.2024 | 21,64 | 21,90 | 21,54 | 21,90 | 2,43% | - |
| 25.09.2024 | 21,30 | 21,42 | 21,28 | 21,38 | 0,00% | - |
| 24.09.2024 | 21,40 | 21,42 | 21,34 | 21,38 | 0,38% | - |
| 23.09.2024 | 21,30 | 21,30 | 21,14 | 21,30 | 0,28% | - |
| 20.09.2024 | 21,02 | 21,36 | 21,02 | 21,24 | 0,38% | - |
| 19.09.2024 | 21,40 | 21,40 | 21,14 | 21,16 | -0,66% | - |
| 18.09.2024 | 20,98 | 21,30 | 20,98 | 21,30 | 1,91% | - |
| 17.09.2024 | 20,88 | 20,94 | 20,76 | 20,90 | 0,38% | - |
| 16.09.2024 | 20,92 | 20,92 | 20,72 | 20,82 | -0,48% | - |
| 13.09.2024 | 20,72 | 20,92 | 20,64 | 20,92 | 0,77% | - |
| 12.09.2024 | 20,84 | 20,94 | 20,58 | 20,76 | 0,48% | 24,00 |
| 11.09.2024 | 20,64 | 21,00 | 20,44 | 20,66 | 0,10% | 50,00 |
| 10.09.2024 | 20,88 | 20,96 | 20,60 | 20,64 | -1,34% | - |
| 09.09.2024 | 20,80 | 21,02 | 20,76 | 20,92 | 1,16% | - |
| 06.09.2024 | 21,18 | 21,18 | 20,68 | 20,68 | -2,08% | 14,00 |
| 05.09.2024 | 21,00 | 21,48 | 20,88 | 21,12 | 0,48% | 10,00 |
| 04.09.2024 | 20,60 | 21,08 | 20,60 | 21,02 | 1,06% | - |
| 03.09.2024 | 21,16 | 21,16 | 20,74 | 20,80 | -1,70% | - |
| 02.09.2024 | 21,22 | 21,28 | 21,06 | 21,16 | 0,19% | 1,00 |
| 30.08.2024 | 20,86 | 21,16 | 20,86 | 21,12 | 1,15% | 239,00 |
| 29.08.2024 | 20,98 | 20,98 | 20,88 | 20,88 | -0,10% | - |
| 28.08.2024 | 20,86 | 20,98 | 20,76 | 20,90 | 0,48% | - |
| 27.08.2024 | 20,90 | 20,90 | 20,80 | 20,80 | -0,29% | 250,00 |
| 26.08.2024 | 20,96 | 20,96 | 20,80 | 20,86 | -0,48% | - |
| 23.08.2024 | 20,76 | 20,96 | 20,76 | 20,96 | 0,67% | - |
| 22.08.2024 | 20,90 | 20,96 | 20,82 | 20,82 | 0,10% | - |
| 21.08.2024 | 20,58 | 20,82 | 20,58 | 20,80 | 0,97% | 1.000,00 |
| 20.08.2024 | 20,80 | 20,86 | 20,60 | 20,60 | -1,15% | - |
| 19.08.2024 | 20,66 | 20,84 | 20,66 | 20,84 | 0,68% | - |
| 16.08.2024 | 20,72 | 20,72 | 20,54 | 20,70 | 0,98% | - |
| 15.08.2024 | 20,32 | 20,50 | 20,00 | 20,50 | 1,49% | - |
| 14.08.2024 | 19,97 | 20,22 | 19,97 | 20,20 | 1,30% | 120,00 |
| 13.08.2024 | 20,12 | 20,16 | 19,86 | 19,94 | -0,70% | 350,00 |
| 12.08.2024 | 20,02 | 20,16 | 19,98 | 20,08 | 0,70% | - |
| 09.08.2024 | 19,94 | 20,24 | 19,86 | 19,94 | 0,35% | - |
| 08.08.2024 | 19,88 | 19,88 | 19,73 | 19,87 | -0,65% | - |
| 07.08.2024 | 19,74 | 20,08 | 19,74 | 20,00 | 1,37% | 348,00 |
| 06.08.2024 | 19,84 | 20,26 | 19,51 | 19,73 | 0,41% | - |
| 05.08.2024 | 19,55 | 19,65 | 18,58 | 19,65 | -1,95% | 50,00 |
| 02.08.2024 | 20,52 | 20,52 | 20,04 | 20,04 | -3,75% | - |
| 01.08.2024 | 21,78 | 21,78 | 20,82 | 20,82 | -3,79% | - |
| 31.07.2024 | 22,00 | 22,00 | 21,64 | 21,64 | -0,46% | - |
| 30.07.2024 | 21,62 | 21,74 | 21,46 | 21,74 | 1,68% | - |
| 29.07.2024 | 21,52 | 21,58 | 21,38 | 21,38 | -0,37% | - |
| 26.07.2024 | 21,26 | 21,46 | 21,04 | 21,46 | 1,23% | - |
| 25.07.2024 | 21,00 | 21,20 | 20,84 | 21,20 | 0,76% | - |
| 24.07.2024 | 21,08 | 21,14 | 21,00 | 21,04 | -0,47% | - |
| 23.07.2024 | 21,30 | 21,30 | 21,14 | 21,14 | -0,66% | - |
| 22.07.2024 | 21,22 | 21,32 | 21,02 | 21,28 | 1,14% | - |
| 19.07.2024 | 21,30 | 21,30 | 21,04 | 21,04 | -0,66% | - |
| 18.07.2024 | 20,98 | 21,20 | 20,98 | 21,18 | 1,05% | - |
| 17.07.2024 | 20,82 | 21,02 | 20,72 | 20,96 | 0,48% | - |
| 16.07.2024 | 20,66 | 20,94 | 20,66 | 20,86 | 0,58% | - |
| 15.07.2024 | 20,80 | 20,84 | 20,70 | 20,74 | -0,86% | - |
| 12.07.2024 | 20,82 | 20,92 | 20,58 | 20,92 | 0,29% | - |
| 11.07.2024 | 21,18 | 21,18 | 20,80 | 20,86 | -0,95% | - |
| 10.07.2024 | 21,10 | 21,10 | 20,98 | 21,06 | 0,00% | - |
| 09.07.2024 | 20,90 | 21,10 | 20,78 | 21,06 | 1,06% | 100,00 |
| 08.07.2024 | 20,70 | 21,06 | 20,70 | 20,84 | 0,87% | - |