21,150€
1,29%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 22,16 | 22,16 | 21,78 | 21,78 | -3,29% | - |
| 23.03.2026 | 21,26 | 22,52 | 21,26 | 22,52 | 2,83% | 25,00 |
| 20.03.2026 | 22,10 | 22,10 | 21,90 | 21,90 | 0,18% | 16,00 |
| 19.03.2026 | 21,96 | 21,96 | 21,86 | 21,86 | -2,58% | 5,00 |
| 18.03.2026 | 22,44 | 22,44 | 22,44 | 22,44 | 2,19% | - |
| 17.03.2026 | 21,96 | 21,96 | 21,96 | 21,96 | -1,52% | - |
| 16.03.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,18% | - |
| 13.03.2026 | 22,26 | 22,26 | 22,26 | 22,26 | -1,07% | - |
| 12.03.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,18% | - |
| 11.03.2026 | 22,54 | 22,54 | 22,54 | 22,54 | -0,88% | - |
| 10.03.2026 | 22,74 | 22,74 | 22,74 | 22,74 | 4,03% | - |
| 09.03.2026 | 21,86 | 21,86 | 21,86 | 21,86 | -4,12% | - |
| 06.03.2026 | 23,14 | 23,14 | 22,80 | 22,80 | -2,15% | 100,00 |
| 05.03.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 1,66% | - |
| 04.03.2026 | 22,92 | 22,92 | 22,92 | 22,92 | -1,38% | - |
| 03.03.2026 | 23,74 | 23,74 | 23,24 | 23,24 | -3,01% | 4,00 |
| 02.03.2026 | 23,96 | 23,96 | 23,96 | 23,96 | -2,76% | - |
| 27.02.2026 | 24,52 | 24,64 | 24,52 | 24,64 | -0,16% | - |
| 26.02.2026 | 24,54 | 24,68 | 24,54 | 24,68 | 0,08% | 23,00 |
| 25.02.2026 | 24,66 | 24,66 | 24,66 | 24,66 | 0,49% | - |
| 24.02.2026 | 24,54 | 24,54 | 24,54 | 24,54 | -1,84% | - |
| 23.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | - |
| 20.02.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -0,16% | - |
| 19.02.2026 | 24,74 | 24,74 | 24,74 | 24,74 | -1,12% | - |
| 18.02.2026 | 25,02 | 25,02 | 25,02 | 25,02 | -0,71% | - |
| 17.02.2026 | 24,80 | 25,20 | 24,80 | 25,20 | -0,94% | 160,00 |
| 16.02.2026 | 25,44 | 25,44 | 25,44 | 25,44 | 1,11% | - |
| 13.02.2026 | 25,16 | 25,16 | 25,16 | 25,16 | 0,08% | - |
| 12.02.2026 | 25,36 | 25,50 | 25,14 | 25,14 | -2,33% | 700,00 |
| 11.02.2026 | 26,52 | 26,52 | 25,74 | 25,74 | -5,02% | 160,00 |
| 10.02.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -0,51% | - |
| 09.02.2026 | 27,24 | 27,24 | 27,24 | 27,24 | 0,96% | - |
| 06.02.2026 | 26,98 | 26,98 | 26,98 | 26,98 | -1,68% | - |
| 05.02.2026 | 27,44 | 27,44 | 27,44 | 27,44 | -0,29% | - |
| 04.02.2026 | 27,16 | 27,52 | 27,16 | 27,52 | -0,07% | 150,00 |
| 03.02.2026 | 27,54 | 27,54 | 27,54 | 27,54 | 0,58% | - |
| 02.02.2026 | 27,38 | 27,38 | 27,38 | 27,38 | 0,07% | - |
| 30.01.2026 | 27,36 | 27,36 | 27,36 | 27,36 | 0,96% | - |
| 29.01.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 28.01.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 1,80% | - |
| 27.01.2026 | 26,62 | 26,62 | 26,62 | 26,62 | 1,68% | - |
| 26.01.2026 | 26,18 | 26,18 | 26,18 | 26,18 | -0,83% | - |
| 23.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,15% | - |
| 22.01.2026 | 26,36 | 26,36 | 26,36 | 26,36 | 1,31% | - |
| 21.01.2026 | 26,02 | 26,02 | 26,02 | 26,02 | -1,51% | - |