15,385€
-1,44%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 15,39 | 15,62 | 15,39 | 15,39 | -1,44% | - |
| 16.07.2026 | 15,53 | 15,66 | 15,42 | 15,61 | 0,68% | - |
| 15.07.2026 | 15,56 | 15,61 | 15,35 | 15,51 | 0,23% | 2,00 |
| 14.07.2026 | 15,28 | 15,53 | 15,21 | 15,47 | 0,80% | - |
| 13.07.2026 | 15,37 | 15,43 | 14,99 | 15,35 | -0,05% | - |
| 10.07.2026 | 15,14 | 15,36 | 15,06 | 15,36 | 1,40% | - |
| 09.07.2026 | 14,96 | 15,15 | 14,91 | 15,14 | 1,41% | - |
| 08.07.2026 | 15,31 | 15,31 | 14,71 | 14,93 | -2,80% | - |
| 07.07.2026 | 15,20 | 15,47 | 15,18 | 15,36 | 0,54% | - |
| 06.07.2026 | 15,08 | 15,29 | 15,05 | 15,28 | 1,33% | - |
| 03.07.2026 | 15,07 | 15,16 | 14,96 | 15,08 | 0,55% | - |
| 02.07.2026 | 14,72 | 15,28 | 14,63 | 15,00 | 1,90% | - |
| 01.07.2026 | 14,60 | 14,76 | 14,45 | 14,72 | 0,50% | 1.780,00 |
| 30.06.2026 | 14,70 | 14,70 | 14,46 | 14,65 | 0,15% | 1.372,00 |
| 29.06.2026 | 14,55 | 14,68 | 14,42 | 14,62 | 0,72% | - |
| 26.06.2026 | 14,47 | 14,62 | 14,28 | 14,52 | 0,38% | - |
| 25.06.2026 | 14,52 | 14,55 | 14,24 | 14,46 | 0,24% | - |
| 24.06.2026 | 14,95 | 14,97 | 14,41 | 14,43 | -3,72% | - |
| 23.06.2026 | 15,00 | 15,16 | 14,89 | 14,99 | -1,15% | 2,00 |
| 22.06.2026 | 14,91 | 15,22 | 14,86 | 15,16 | 0,71% | 1,00 |
| 19.06.2026 | 15,00 | 15,11 | 14,88 | 15,05 | 0,25% | - |
| 18.06.2026 | 15,00 | 15,12 | 14,95 | 15,02 | 0,12% | - |
| 17.06.2026 | 14,65 | 15,13 | 14,65 | 15,00 | 3,11% | - |
| 16.06.2026 | 14,61 | 14,64 | 14,35 | 14,55 | -0,38% | - |
| 15.06.2026 | 14,51 | 14,87 | 14,45 | 14,60 | 1,06% | - |
| 12.06.2026 | 14,18 | 14,49 | 14,11 | 14,45 | 2,16% | - |
| 11.06.2026 | 13,74 | 14,15 | 13,74 | 14,14 | 2,52% | - |
| 10.06.2026 | 13,83 | 14,04 | 13,74 | 13,80 | -1,04% | - |
| 09.06.2026 | 13,93 | 14,18 | 13,75 | 13,94 | 0,25% | - |
| 08.06.2026 | 13,97 | 14,15 | 13,88 | 13,91 | 0,00% | - |
| 05.06.2026 | 14,01 | 14,23 | 13,89 | 13,91 | -1,59% | - |
| 04.06.2026 | 14,06 | 14,23 | 14,03 | 14,13 | 0,34% | - |
| 03.06.2026 | 14,25 | 14,29 | 14,06 | 14,08 | -0,88% | - |
| 02.06.2026 | 14,27 | 14,35 | 14,11 | 14,21 | -0,04% | - |
| 01.06.2026 | 14,43 | 14,50 | 14,12 | 14,21 | -1,52% | - |
| 29.05.2026 | 14,27 | 14,47 | 14,22 | 14,43 | 1,48% | - |
| 28.05.2026 | 14,05 | 14,37 | 14,05 | 14,22 | -0,52% | - |
| 27.05.2026 | 14,22 | 14,35 | 14,20 | 14,30 | 0,55% | - |
| 26.05.2026 | 14,43 | 14,47 | 14,20 | 14,22 | -1,25% | - |
| 25.05.2026 | 14,33 | 14,44 | 14,14 | 14,40 | 2,84% | - |
| 22.05.2026 | 14,08 | 14,13 | 13,93 | 14,00 | -0,64% | - |
| 21.05.2026 | 14,02 | 14,17 | 13,89 | 14,09 | 0,61% | - |
| 20.05.2026 | 13,62 | 14,05 | 13,62 | 14,01 | 2,04% | - |
| 19.05.2026 | 13,60 | 13,84 | 13,56 | 13,73 | 0,49% | - |
| 18.05.2026 | 13,61 | 13,81 | 13,47 | 13,66 | -0,04% | - |
| 15.05.2026 | 13,73 | 13,77 | 13,55 | 13,67 | -1,26% | - |
| 14.05.2026 | 13,65 | 13,85 | 13,59 | 13,84 | 1,54% | - |
| 13.05.2026 | 13,64 | 13,73 | 13,38 | 13,63 | 0,09% | - |
| 12.05.2026 | 13,92 | 13,93 | 13,52 | 13,62 | -2,58% | - |
| 11.05.2026 | 14,07 | 14,17 | 13,87 | 13,98 | -0,66% | - |
| 08.05.2026 | 14,02 | 14,15 | 13,96 | 14,07 | 0,34% | - |
| 07.05.2026 | 14,14 | 14,25 | 13,99 | 14,02 | -0,81% | - |
| 06.05.2026 | 13,90 | 14,29 | 13,90 | 14,14 | 1,69% | - |
| 05.05.2026 | 13,81 | 14,03 | 13,68 | 13,90 | 0,80% | - |
| 04.05.2026 | 14,18 | 14,24 | 13,74 | 13,79 | -2,75% | - |
| 30.04.2026 | 14,14 | 14,28 | 14,02 | 14,18 | 0,00% | - |
| 29.04.2026 | 14,27 | 14,31 | 14,11 | 14,18 | -0,42% | - |
| 28.04.2026 | 13,91 | 14,28 | 13,88 | 14,24 | 2,30% | - |
| 27.04.2026 | 13,93 | 13,97 | 13,81 | 13,92 | -0,16% | - |
| 24.04.2026 | 13,82 | 14,10 | 13,65 | 13,95 | 0,27% | 3,00 |
| 23.04.2026 | 14,69 | 14,69 | 13,89 | 13,91 | -5,31% | - |
| 22.04.2026 | 14,63 | 14,79 | 14,52 | 14,69 | 0,36% | - |
| 21.04.2026 | 14,85 | 14,90 | 14,62 | 14,64 | -1,33% | - |
| 20.04.2026 | 14,96 | 14,96 | 14,77 | 14,83 | -1,05% | - |
| 17.04.2026 | 14,73 | 15,07 | 14,73 | 14,99 | 1,63% | - |
| 16.04.2026 | 14,89 | 14,97 | 14,74 | 14,75 | -0,76% | - |
| 15.04.2026 | 14,89 | 14,94 | 14,83 | 14,86 | -0,32% | - |
| 14.04.2026 | 14,62 | 14,91 | 14,59 | 14,91 | 2,18% | - |
| 13.04.2026 | 14,39 | 14,68 | 14,28 | 14,59 | 0,99% | - |
| 10.04.2026 | 14,31 | 14,49 | 14,22 | 14,45 | 0,96% | - |
| 09.04.2026 | 14,43 | 14,44 | 14,19 | 14,31 | -0,69% | - |
| 08.04.2026 | 13,85 | 14,54 | 13,85 | 14,41 | 4,89% | - |
| 07.04.2026 | 13,66 | 13,95 | 13,61 | 13,74 | 0,59% | - |
| 02.04.2026 | 13,83 | 13,83 | 13,43 | 13,66 | -1,30% | - |
| 01.04.2026 | 13,50 | 13,91 | 13,50 | 13,84 | 2,94% | - |
| 31.03.2026 | 13,26 | 13,53 | 13,23 | 13,45 | 0,94% | - |
| 30.03.2026 | 13,32 | 13,54 | 13,23 | 13,32 | -0,15% | - |
| 27.03.2026 | 13,48 | 13,56 | 13,23 | 13,34 | -1,15% | - |
| 26.03.2026 | 13,44 | 13,62 | 13,38 | 13,50 | -0,07% | - |
| 25.03.2026 | 13,36 | 13,64 | 13,29 | 13,51 | 1,41% | - |
| 24.03.2026 | 13,25 | 13,39 | 13,06 | 13,32 | 0,02% | - |
| 23.03.2026 | 12,95 | 13,51 | 12,68 | 13,32 | 2,48% | 2,00 |
| 20.03.2026 | 13,24 | 13,39 | 12,91 | 12,99 | -1,85% | - |
| 19.03.2026 | 13,20 | 13,29 | 12,94 | 13,24 | 0,19% | - |
| 18.03.2026 | 13,13 | 13,52 | 13,13 | 13,21 | 0,59% | - |
| 17.03.2026 | 13,05 | 13,34 | 13,00 | 13,14 | 0,23% | - |
| 16.03.2026 | 13,04 | 13,19 | 12,85 | 13,11 | 0,79% | 1,00 |
| 13.03.2026 | 13,16 | 13,32 | 12,96 | 13,00 | -1,20% | - |
| 12.03.2026 | 13,62 | 13,71 | 12,95 | 13,16 | -3,98% | - |
| 11.03.2026 | 13,60 | 13,86 | 13,52 | 13,71 | 0,79% | - |
| 10.03.2026 | 13,56 | 13,82 | 13,54 | 13,60 | 0,06% | - |
| 09.03.2026 | 12,88 | 13,66 | 12,76 | 13,59 | 2,18% | - |
| 06.03.2026 | 13,47 | 13,57 | 13,14 | 13,30 | -1,19% | - |
| 05.03.2026 | 13,54 | 13,72 | 13,29 | 13,46 | -1,12% | - |
| 04.03.2026 | 13,58 | 13,68 | 13,06 | 13,61 | -0,07% | - |
| 03.03.2026 | 13,93 | 13,93 | 13,14 | 13,62 | -2,30% | - |
| 02.03.2026 | 14,02 | 14,03 | 13,55 | 13,94 | -1,41% | - |
| 27.02.2026 | 14,43 | 14,58 | 14,14 | 14,14 | -1,92% | - |
| 26.02.2026 | 14,49 | 14,49 | 14,22 | 14,42 | -0,28% | - |
| 25.02.2026 | 14,45 | 14,66 | 14,42 | 14,46 | 0,16% | - |