14,018€
0,59%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 13,96 | 14,14 | 13,88 | 14,02 | 0,59% | - |
| 15.12.2025 | 13,58 | 14,01 | 13,58 | 13,94 | 2,67% | 1,00 |
| 12.12.2025 | 13,82 | 13,95 | 13,53 | 13,57 | -1,77% | - |
| 11.12.2025 | 13,80 | 13,84 | 13,51 | 13,82 | 0,04% | 363,00 |
| 10.12.2025 | 13,84 | 13,91 | 13,62 | 13,81 | -0,25% | - |
| 09.12.2025 | 13,84 | 14,00 | 13,76 | 13,85 | 1,04% | - |
| 08.12.2025 | 13,65 | 13,74 | 13,60 | 13,71 | 0,42% | - |
| 05.12.2025 | 13,67 | 13,81 | 13,63 | 13,65 | 0,11% | 1.000,00 |
| 04.12.2025 | 13,87 | 13,90 | 13,58 | 13,63 | -1,69% | 500,00 |
| 03.12.2025 | 14,04 | 14,10 | 13,81 | 13,87 | -1,25% | - |
| 02.12.2025 | 13,62 | 14,16 | 13,61 | 14,04 | 3,01% | - |
| 01.12.2025 | 13,58 | 13,73 | 13,52 | 13,63 | 0,37% | - |
| 28.11.2025 | 13,58 | 13,71 | 13,46 | 13,58 | -2,06% | 1,00 |
| 27.11.2025 | 13,90 | 13,96 | 13,80 | 13,87 | -0,32% | - |
| 26.11.2025 | 13,87 | 13,98 | 13,72 | 13,91 | 0,42% | - |
| 25.11.2025 | 13,55 | 13,86 | 13,42 | 13,86 | 2,36% | - |
| 24.11.2025 | 13,42 | 13,62 | 13,42 | 13,54 | 0,58% | - |
| 21.11.2025 | 13,36 | 13,46 | 13,17 | 13,46 | 0,39% | - |
| 20.11.2025 | 13,25 | 13,56 | 13,23 | 13,41 | 1,94% | - |
| 19.11.2025 | 13,10 | 13,24 | 12,98 | 13,15 | -0,08% | - |
| 18.11.2025 | 13,29 | 13,30 | 13,03 | 13,16 | -1,05% | - |
| 17.11.2025 | 13,50 | 13,53 | 13,30 | 13,30 | -1,46% | - |
| 14.11.2025 | 13,68 | 13,71 | 13,41 | 13,50 | -1,42% | 80,00 |
| 13.11.2025 | 13,98 | 14,03 | 13,69 | 13,69 | -1,97% | - |
| 12.11.2025 | 13,78 | 14,01 | 13,75 | 13,97 | 1,34% | - |
| 11.11.2025 | 13,66 | 13,79 | 13,61 | 13,78 | 0,97% | - |
| 10.11.2025 | 13,41 | 13,66 | 13,41 | 13,65 | 2,27% | - |
| 07.11.2025 | 13,58 | 13,66 | 13,24 | 13,35 | -1,75% | - |
| 06.11.2025 | 13,32 | 13,63 | 13,25 | 13,59 | 1,97% | - |
| 05.11.2025 | 13,07 | 13,40 | 13,01 | 13,32 | 1,85% | - |
| 04.11.2025 | 13,14 | 13,14 | 12,84 | 13,08 | -0,34% | - |
| 03.11.2025 | 13,08 | 13,27 | 12,99 | 13,13 | 0,46% | - |
| 31.10.2025 | 13,00 | 13,13 | 12,88 | 13,07 | 0,42% | - |
| 30.10.2025 | 13,06 | 13,11 | 12,95 | 13,01 | -0,31% | - |
| 29.10.2025 | 12,89 | 13,11 | 12,85 | 13,05 | 1,16% | - |
| 28.10.2025 | 12,81 | 12,98 | 12,77 | 12,90 | 0,68% | 188,00 |
| 27.10.2025 | 12,67 | 12,84 | 12,67 | 12,81 | 1,12% | - |
| 24.10.2025 | 12,77 | 12,88 | 12,58 | 12,67 | -0,18% | - |
| 23.10.2025 | 13,34 | 13,78 | 12,50 | 12,69 | -4,41% | - |
| 22.10.2025 | 13,17 | 13,39 | 13,12 | 13,28 | 0,45% | - |
| 21.10.2025 | 13,28 | 13,41 | 13,20 | 13,22 | -0,49% | 378,00 |
| 20.10.2025 | 13,13 | 13,33 | 13,09 | 13,28 | 1,16% | - |
| 17.10.2025 | 13,31 | 13,31 | 12,89 | 13,13 | -1,06% | 755,00 |
| 16.10.2025 | 13,37 | 13,55 | 13,20 | 13,27 | -0,17% | - |
| 15.10.2025 | 13,57 | 13,73 | 13,29 | 13,29 | -1,94% | - |
| 14.10.2025 | 13,34 | 13,56 | 13,18 | 13,56 | 1,54% | - |
| 13.10.2025 | 13,27 | 13,56 | 13,27 | 13,35 | 0,26% | - |
| 10.10.2025 | 13,52 | 13,65 | 13,30 | 13,32 | -1,41% | - |
| 09.10.2025 | 13,50 | 13,59 | 13,40 | 13,51 | 0,09% | - |
| 08.10.2025 | 13,41 | 13,59 | 13,41 | 13,49 | 0,54% | - |
| 07.10.2025 | 13,72 | 13,73 | 13,41 | 13,42 | -2,20% | 123,00 |
| 06.10.2025 | 13,80 | 13,85 | 13,47 | 13,72 | -0,54% | 200,00 |
| 03.10.2025 | 13,76 | 13,96 | 13,72 | 13,80 | 0,36% | - |
| 02.10.2025 | 13,69 | 13,88 | 13,62 | 13,75 | 0,40% | - |
| 01.10.2025 | 13,42 | 13,71 | 13,35 | 13,69 | 1,95% | - |
| 30.09.2025 | 13,31 | 13,44 | 13,26 | 13,43 | 0,98% | - |
| 29.09.2025 | 13,29 | 13,40 | 13,18 | 13,30 | 0,13% | 2.300,00 |
| 26.09.2025 | 13,03 | 13,29 | 12,98 | 13,28 | 2,15% | - |
| 25.09.2025 | 12,95 | 13,08 | 12,84 | 13,00 | 0,42% | - |
| 24.09.2025 | 12,80 | 12,97 | 12,69 | 12,95 | 1,09% | 2,00 |
| 23.09.2025 | 12,87 | 12,93 | 12,69 | 12,81 | -0,54% | - |
| 22.09.2025 | 13,16 | 13,16 | 12,80 | 12,88 | -2,07% | 3,00 |
| 19.09.2025 | 13,15 | 13,32 | 13,10 | 13,15 | -0,13% | 2,00 |
| 18.09.2025 | 13,00 | 13,22 | 12,97 | 13,17 | 1,72% | - |
| 17.09.2025 | 13,05 | 13,08 | 12,87 | 12,95 | -0,75% | - |
| 16.09.2025 | 13,27 | 13,29 | 13,01 | 13,04 | -1,62% | 5,00 |
| 15.09.2025 | 13,14 | 13,28 | 13,10 | 13,26 | 1,43% | - |
| 12.09.2025 | 13,01 | 13,10 | 12,95 | 13,07 | 1,00% | - |
| 11.09.2025 | 12,91 | 12,98 | 12,83 | 12,94 | 0,10% | 2,00 |
| 10.09.2025 | 12,79 | 12,97 | 12,72 | 12,93 | 1,17% | - |
| 09.09.2025 | 12,64 | 12,78 | 12,49 | 12,78 | 1,15% | - |
| 08.09.2025 | 12,54 | 12,63 | 12,52 | 12,63 | 0,76% | - |
| 05.09.2025 | 12,80 | 12,85 | 12,48 | 12,54 | -2,01% | - |
| 04.09.2025 | 12,67 | 12,81 | 12,47 | 12,80 | 1,09% | 400,00 |
| 03.09.2025 | 12,63 | 12,66 | 12,43 | 12,66 | 0,12% | - |
| 02.09.2025 | 12,74 | 12,79 | 12,44 | 12,64 | -0,75% | 1,00 |
| 01.09.2025 | 12,72 | 12,84 | 12,67 | 12,74 | 0,12% | - |
| 29.08.2025 | 12,78 | 12,82 | 12,60 | 12,72 | -0,64% | - |
| 28.08.2025 | 12,72 | 12,84 | 12,63 | 12,81 | 0,67% | - |
| 27.08.2025 | 13,09 | 13,09 | 12,64 | 12,72 | -2,81% | 6,00 |
| 26.08.2025 | 13,13 | 13,13 | 12,87 | 13,09 | -0,29% | - |
| 25.08.2025 | 13,22 | 13,24 | 13,10 | 13,13 | -0,70% | - |
| 22.08.2025 | 13,21 | 13,27 | 13,16 | 13,22 | 0,06% | 1,00 |
| 21.08.2025 | 13,13 | 13,24 | 13,10 | 13,21 | 0,55% | - |
| 20.08.2025 | 12,99 | 13,15 | 12,95 | 13,14 | 1,12% | - |
| 19.08.2025 | 13,03 | 13,14 | 12,94 | 12,99 | -0,27% | 12,00 |
| 18.08.2025 | 13,01 | 13,04 | 12,82 | 13,03 | 0,13% | 125,00 |
| 15.08.2025 | 13,10 | 13,14 | 12,98 | 13,01 | -0,57% | - |
| 14.08.2025 | 12,95 | 13,09 | 12,86 | 13,09 | 1,00% | - |
| 13.08.2025 | 12,86 | 12,98 | 12,84 | 12,96 | 0,76% | - |
| 12.08.2025 | 12,84 | 12,97 | 12,79 | 12,86 | 0,16% | - |
| 11.08.2025 | 12,79 | 12,86 | 12,61 | 12,84 | 0,20% | - |
| 08.08.2025 | 12,72 | 12,82 | 12,54 | 12,81 | 0,73% | 101,00 |
| 07.08.2025 | 12,65 | 12,83 | 12,57 | 12,72 | 0,57% | 1.000,00 |
| 06.08.2025 | 12,51 | 12,75 | 12,49 | 12,65 | 1,12% | 1.003,00 |
| 05.08.2025 | 12,51 | 12,58 | 12,42 | 12,51 | 0,00% | - |
| 04.08.2025 | 12,32 | 12,54 | 12,32 | 12,51 | 1,01% | - |
| 01.08.2025 | 12,48 | 12,53 | 12,20 | 12,38 | -0,76% | - |
| 31.07.2025 | 12,38 | 12,67 | 12,37 | 12,48 | 0,89% | - |
| 30.07.2025 | 12,37 | 12,43 | 12,25 | 12,37 | -0,08% | - |