9,903€
-4,42%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 9,97 | 9,97 | 9,97 | 9,97 | -3,76% | - |
| 05.11.2026 | 10,36 | 10,36 | 10,36 | 10,36 | 0,29% | - |
| 04.11.2026 | 9,99 | 10,33 | 9,99 | 10,33 | 5,62% | 131,00 |
| 03.11.2026 | 9,78 | 9,78 | 9,78 | 9,78 | -2,10% | - |
| 02.11.2026 | 9,99 | 9,99 | 9,99 | 9,99 | -0,10% | - |
| 30.10.2026 | 9,99 | 10,00 | 9,99 | 10,00 | -1,09% | 165,00 |
| 29.10.2026 | 10,11 | 10,11 | 10,11 | 10,11 | -0,10% | - |
| 28.10.2026 | 10,12 | 10,12 | 10,12 | 10,12 | -0,10% | - |
| 27.10.2026 | 10,00 | 10,13 | 10,00 | 10,13 | 1,45% | - |
| 26.10.2026 | 9,99 | 9,99 | 9,99 | 9,99 | -2,30% | - |
| 23.10.2026 | 10,22 | 10,22 | 10,22 | 10,22 | 2,25% | - |
| 22.10.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -0,05% | - |
| 21.10.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 2,35% | - |
| 20.10.2026 | 9,77 | 9,77 | 9,77 | 9,77 | -0,71% | - |
| 19.10.2026 | 10,18 | 10,18 | 9,84 | 9,84 | -1,40% | 400,00 |
| 16.10.2026 | 9,98 | 9,98 | 9,98 | 9,98 | -0,20% | - |
| 15.10.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -1,19% | - |
| 14.10.2026 | 10,25 | 10,25 | 10,12 | 10,12 | -0,20% | 10,00 |
| 13.10.2026 | 10,08 | 10,28 | 10,08 | 10,14 | -5,14% | 1.250,00 |
| 12.10.2026 | 10,69 | 10,69 | 10,69 | 10,69 | -0,09% | - |
| 09.10.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -1,11% | - |
| 08.10.2026 | 10,63 | 10,82 | 10,63 | 10,82 | 0,56% | 100,00 |
| 07.10.2026 | 10,90 | 10,90 | 10,76 | 10,76 | -1,91% | - |
| 06.10.2026 | 10,75 | 10,97 | 10,75 | 10,97 | -0,18% | - |
| 05.10.2026 | 10,72 | 10,99 | 10,72 | 10,99 | -2,57% | 28,00 |
| 02.10.2026 | 11,28 | 11,28 | 11,28 | 11,28 | -1,57% | - |
| 01.10.2026 | 11,46 | 11,46 | 11,46 | 11,46 | -3,70% | - |
| 30.09.2026 | 11,95 | 11,95 | 11,90 | 11,90 | -3,95% | 80,00 |
| 29.09.2026 | 11,88 | 12,39 | 11,88 | 12,39 | -0,08% | 100,00 |
| 28.09.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -6,20% | - |
| 25.09.2026 | 14,08 | 14,08 | 13,22 | 13,22 | -9,33% | 1.000,00 |
| 24.09.2026 | 14,58 | 14,58 | 14,58 | 14,58 | -1,82% | - |
| 23.09.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -2,11% | - |
| 22.09.2026 | 15,17 | 15,17 | 15,17 | 15,17 | -0,33% | - |
| 21.09.2026 | 15,22 | 15,22 | 15,22 | 15,22 | 0,46% | - |
| 18.09.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 0,80% | - |
| 17.09.2026 | 15,03 | 15,03 | 15,03 | 15,03 | -0,66% | - |
| 16.09.2026 | 15,13 | 15,13 | 15,13 | 15,13 | 2,37% | - |
| 15.09.2026 | 14,78 | 14,78 | 14,78 | 14,78 | -0,87% | - |
| 14.09.2026 | 15,25 | 15,25 | 14,91 | 14,91 | -2,17% | 4,00 |
| 11.09.2026 | 15,24 | 15,24 | 15,24 | 15,24 | 0,59% | - |
| 10.09.2026 | 15,09 | 15,15 | 15,09 | 15,15 | 0,80% | - |
| 09.09.2026 | 14,77 | 15,10 | 14,77 | 15,03 | 0,47% | 40,00 |
| 08.09.2026 | 14,96 | 14,96 | 14,96 | 14,96 | -0,33% | - |
| 07.09.2026 | 14,98 | 15,01 | 14,98 | 15,01 | 0,40% | 1.000,00 |
| 04.09.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -0,66% | - |
| 03.09.2026 | 14,68 | 15,05 | 14,68 | 15,05 | 1,96% | - |
| 02.09.2026 | 14,79 | 14,79 | 14,76 | 14,76 | -1,60% | - |
| 01.09.2026 | 14,92 | 15,00 | 14,92 | 15,00 | -2,34% | - |
| 31.08.2026 | 15,36 | 15,36 | 15,36 | 15,36 | 3,92% | - |
| 28.08.2026 | 14,78 | 14,78 | 14,78 | 14,78 | -1,53% | - |
| 27.08.2026 | 15,01 | 15,01 | 15,01 | 15,01 | 0,07% | - |
| 26.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,79% | - |
| 25.08.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 0,07% | - |
| 24.08.2026 | 15,11 | 15,11 | 15,11 | 15,11 | 2,72% | 50,00 |
| 21.08.2026 | 14,71 | 14,71 | 14,71 | 14,71 | 0,48% | - |
| 20.08.2026 | 15,02 | 15,02 | 14,64 | 14,64 | -3,05% | - |
| 19.08.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,46% | - |
| 18.08.2026 | 15,04 | 15,17 | 15,04 | 15,17 | 0,00% | - |
| 17.08.2026 | 15,30 | 15,36 | 15,17 | 15,17 | -0,65% | 30,00 |
| 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 |