15,355€
-0,23%
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 |
|---|---|---|---|---|---|---|
| 14.08.2026 | 15,22 | 15,27 | 15,22 | 15,27 | -0,78% | - |
| 13.08.2026 | 15,26 | 15,39 | 15,26 | 15,39 | 0,33% | - |
| 12.08.2026 | 15,34 | 15,34 | 15,34 | 15,34 | 0,59% | - |
| 11.08.2026 | 15,10 | 15,50 | 15,10 | 15,25 | -0,33% | 500,00 |
| 10.08.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 3,03% | - |
| 07.08.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 0,95% | - |
| 06.08.2026 | 14,71 | 14,71 | 14,71 | 14,71 | -0,61% | - |
| 05.08.2026 | 15,04 | 15,04 | 14,80 | 14,80 | -0,40% | 100,00 |
| 04.08.2026 | 14,86 | 14,86 | 14,86 | 14,86 | 0,41% | - |
| 03.08.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -2,18% | - |
| 31.07.2026 | 15,13 | 15,13 | 15,13 | 15,13 | 0,20% | - |
| 30.07.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 29.07.2026 | 15,13 | 15,13 | 15,00 | 15,00 | 0,40% | 15,00 |
| 28.07.2026 | 15,14 | 15,14 | 14,94 | 14,94 | -0,99% | 110,00 |
| 27.07.2026 | 15,16 | 15,16 | 15,09 | 15,09 | 2,86% | 1.001,00 |
| 24.07.2026 | 14,67 | 14,67 | 14,67 | 14,67 | -0,61% | - |
| 23.07.2026 | 14,63 | 14,78 | 14,63 | 14,76 | -0,14% | 80,00 |
| 22.07.2026 | 15,05 | 15,05 | 14,78 | 14,78 | -2,05% | 100,00 |
| 21.07.2026 | 15,09 | 15,09 | 15,09 | 15,09 | 0,27% | - |
| 20.07.2026 | 15,20 | 15,20 | 15,05 | 15,05 | -1,51% | 1,00 |
| 17.07.2026 | 15,01 | 15,28 | 15,01 | 15,28 | 2,21% | 100,00 |
| 16.07.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 4,91% | - |
| 15.07.2026 | 14,25 | 14,25 | 14,25 | 14,25 | -1,32% | - |
| 14.07.2026 | 14,44 | 14,44 | 14,44 | 14,44 | 3,44% | - |
| 13.07.2026 | 13,96 | 13,96 | 13,96 | 13,96 | -0,43% | 101,00 |
| 10.07.2026 | 13,10 | 14,02 | 13,10 | 14,02 | 6,13% | 60,00 |
| 09.07.2026 | 13,21 | 13,21 | 13,21 | 13,21 | 2,01% | - |
| 08.07.2026 | 12,77 | 12,95 | 12,77 | 12,95 | -1,15% | 65,00 |
| 07.07.2026 | 13,45 | 13,45 | 13,04 | 13,10 | -3,11% | 400,00 |
| 06.07.2026 | 13,35 | 13,57 | 13,35 | 13,52 | 0,30% | 401,00 |
| 03.07.2026 | 13,23 | 13,49 | 13,23 | 13,48 | 6,06% | 12,00 |
| 02.07.2026 | 12,71 | 12,71 | 12,71 | 12,71 | 0,55% | - |
| 01.07.2026 | 13,14 | 13,14 | 12,64 | 12,64 | -2,69% | 40,00 |
| 30.06.2026 | 12,48 | 12,99 | 12,48 | 12,99 | 5,70% | 800,00 |
| 29.06.2026 | 14,11 | 14,22 | 12,29 | 12,29 | -10,23% | 902,00 |
| 26.06.2026 | 20,74 | 20,74 | 12,66 | 13,69 | -35,79% | 2.549,00 |
| 25.06.2026 | 21,42 | 21,42 | 21,32 | 21,32 | -1,20% | 104,00 |
| 24.06.2026 | 21,58 | 21,58 | 21,58 | 21,58 | -0,64% | - |
| 23.06.2026 | 21,74 | 21,74 | 21,72 | 21,72 | -0,82% | 5,00 |
| 22.06.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -0,27% | 15,00 |
| 19.06.2026 | 21,96 | 21,96 | 21,96 | 21,96 | 0,09% | - |
| 18.06.2026 | 21,94 | 21,94 | 21,94 | 21,94 | -1,17% | - |
| 17.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,21% | - |
| 16.06.2026 | 21,72 | 21,72 | 21,72 | 21,72 | 1,50% | - |
| 15.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,19% | - |
| 12.06.2026 | 21,36 | 21,36 | 21,36 | 21,36 | 2,30% | - |
| 11.06.2026 | 20,88 | 20,88 | 20,88 | 20,88 | -0,57% | - |
| 10.06.2026 | 20,96 | 21,00 | 20,96 | 21,00 | -0,85% | 1,00 |
| 09.06.2026 | 21,18 | 21,18 | 21,18 | 21,18 | 7,84% | - |
| 08.06.2026 | 19,64 | 19,64 | 19,64 | 19,64 | -1,90% | - |
| 05.06.2026 | 20,14 | 20,14 | 20,00 | 20,02 | 2,30% | 30,00 |
| 04.06.2026 | 19,57 | 19,57 | 19,57 | 19,57 | -0,76% | - |
| 03.06.2026 | 19,72 | 19,72 | 19,72 | 19,72 | -0,15% | - |
| 02.06.2026 | 19,75 | 19,75 | 19,75 | 19,75 | -1,05% | - |
| 01.06.2026 | 19,96 | 19,96 | 19,96 | 19,96 | -1,38% | - |
| 29.05.2026 | 20,24 | 20,24 | 20,24 | 20,24 | 1,40% | - |
| 28.05.2026 | 19,96 | 19,96 | 19,96 | 19,96 | 2,83% | - |
| 27.05.2026 | 19,41 | 19,41 | 19,41 | 19,41 | 0,10% | - |
| 26.05.2026 | 19,39 | 19,39 | 19,39 | 19,39 | -0,92% | - |
| 25.05.2026 | 19,49 | 19,57 | 19,49 | 19,57 | 0,26% | - |
| 22.05.2026 | 19,52 | 19,52 | 19,52 | 19,52 | 0,21% | - |
| 21.05.2026 | 19,48 | 19,48 | 19,48 | 19,48 | 2,15% | - |
| 20.05.2026 | 19,07 | 19,07 | 19,07 | 19,07 | -0,73% | - |
| 19.05.2026 | 19,21 | 19,21 | 19,21 | 19,21 | 2,45% | - |
| 18.05.2026 | 18,95 | 18,95 | 18,75 | 18,75 | -10,97% | 250,00 |
| 15.05.2026 | 21,02 | 21,06 | 21,02 | 21,06 | 1,84% | 440,00 |
| 14.05.2026 | 20,68 | 20,68 | 20,68 | 20,68 | 1,27% | - |
| 13.05.2026 | 20,54 | 20,54 | 20,42 | 20,42 | -2,58% | 250,00 |
| 12.05.2026 | 20,96 | 20,96 | 20,96 | 20,96 | -4,03% | - |
| 11.05.2026 | 22,22 | 22,22 | 21,84 | 21,84 | -5,29% | 191,00 |
| 08.05.2026 | 23,06 | 23,06 | 23,06 | 23,06 | -2,37% | - |
| 07.05.2026 | 23,62 | 23,62 | 23,62 | 23,62 | 2,61% | - |
| 06.05.2026 | 23,02 | 23,02 | 23,02 | 23,02 | -0,35% | - |
| 05.05.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -1,87% | - |
| 04.05.2026 | 23,54 | 23,54 | 23,54 | 23,54 | 3,06% | 1,00 |
| 30.04.2026 | 22,84 | 22,84 | 22,84 | 22,84 | -1,38% | - |
| 29.04.2026 | 23,16 | 23,16 | 23,16 | 23,16 | -0,69% | - |
| 28.04.2026 | 23,08 | 23,32 | 23,08 | 23,32 | 1,66% | 50,00 |
| 27.04.2026 | 22,94 | 22,94 | 22,94 | 22,94 | 1,06% | 1,00 |
| 24.04.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,70% | - |
| 23.04.2026 | 22,86 | 22,86 | 22,86 | 22,86 | -1,97% | - |
| 22.04.2026 | 23,32 | 23,32 | 23,32 | 23,32 | -1,52% | - |
| 21.04.2026 | 23,22 | 23,68 | 23,22 | 23,68 | 0,77% | 250,00 |
| 20.04.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 2,53% | 1,00 |
| 17.04.2026 | 22,92 | 22,92 | 22,92 | 22,92 | 0,00% | - |
| 16.04.2026 | 22,92 | 22,92 | 22,92 | 22,92 | 0,00% | - |
| 15.04.2026 | 22,92 | 22,92 | 22,92 | 22,92 | 2,87% | - |
| 14.04.2026 | 22,28 | 22,28 | 22,28 | 22,28 | -0,71% | - |
| 13.04.2026 | 22,44 | 22,44 | 22,44 | 22,44 | -0,27% | 1,00 |
| 10.04.2026 | 22,08 | 22,52 | 22,08 | 22,50 | 0,27% | 250,00 |
| 09.04.2026 | 22,44 | 22,44 | 22,44 | 22,44 | 0,09% | - |
| 08.04.2026 | 22,42 | 22,42 | 22,42 | 22,42 | 5,36% | - |
| 07.04.2026 | 20,96 | 21,28 | 20,96 | 21,28 | 1,53% | 191,00 |
| 02.04.2026 | 20,96 | 20,96 | 20,96 | 20,96 | -2,15% | - |
| 01.04.2026 | 21,42 | 21,42 | 21,42 | 21,42 | 1,04% | - |
| 31.03.2026 | 21,54 | 21,54 | 21,20 | 21,20 | -2,30% | 60,00 |
| 30.03.2026 | 21,76 | 21,76 | 21,66 | 21,70 | -1,45% | 47,00 |
| 27.03.2026 | 22,02 | 22,02 | 22,02 | 22,02 | -2,48% | - |
| 26.03.2026 | 22,10 | 22,58 | 22,10 | 22,58 | 0,62% | 100,00 |
| 25.03.2026 | 22,22 | 22,44 | 22,22 | 22,44 | 3,03% | 7,00 |