18,045€
-14,96%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,13 | 21,25 | 18,13 | 18,14 | -14,51% | 380,00 |
| 03.04.2025 | 21,74 | 21,74 | 21,02 | 21,22 | -2,39% | - |
| 02.04.2025 | 21,52 | 21,79 | 21,24 | 21,74 | 1,02% | - |
| 01.04.2025 | 21,48 | 21,71 | 21,41 | 21,52 | -0,14% | 250,00 |
| 31.03.2025 | 21,98 | 22,07 | 21,34 | 21,55 | -2,71% | - |
| 28.03.2025 | 22,27 | 22,34 | 22,08 | 22,15 | -0,85% | - |
| 27.03.2025 | 22,31 | 22,49 | 22,03 | 22,34 | 0,13% | - |
| 26.03.2025 | 22,64 | 22,69 | 22,27 | 22,31 | -1,50% | 250,00 |
| 25.03.2025 | 22,38 | 22,71 | 22,27 | 22,65 | 1,25% | - |
| 24.03.2025 | 22,08 | 22,49 | 22,08 | 22,37 | 1,31% | - |
| 21.03.2025 | 21,89 | 22,18 | 21,88 | 22,08 | 0,41% | - |
| 20.03.2025 | 22,30 | 22,36 | 21,85 | 21,99 | -1,43% | - |
| 19.03.2025 | 21,99 | 22,42 | 21,85 | 22,31 | 1,46% | - |
| 18.03.2025 | 21,88 | 22,14 | 21,85 | 21,99 | 0,37% | - |
| 17.03.2025 | 21,54 | 21,96 | 21,48 | 21,91 | 1,39% | 200,00 |
| 14.03.2025 | 21,10 | 21,76 | 21,09 | 21,61 | 2,47% | - |
| 13.03.2025 | 21,37 | 21,55 | 21,05 | 21,09 | -1,72% | - |
| 12.03.2025 | 21,16 | 21,53 | 21,01 | 21,46 | 1,95% | - |
| 11.03.2025 | 21,32 | 21,55 | 20,82 | 21,05 | -1,31% | - |
| 10.03.2025 | 21,47 | 21,90 | 21,02 | 21,33 | -0,70% | - |
| 07.03.2025 | 21,17 | 21,51 | 21,09 | 21,48 | 1,27% | - |
| 06.03.2025 | 21,37 | 21,68 | 21,20 | 21,21 | -0,75% | - |
| 05.03.2025 | 21,16 | 21,39 | 20,92 | 21,37 | 1,71% | - |
| 04.03.2025 | 21,70 | 21,80 | 20,70 | 21,01 | -3,05% | - |
| 03.03.2025 | 21,86 | 22,06 | 21,45 | 21,67 | -0,28% | - |
| 28.02.2025 | 21,55 | 21,95 | 21,50 | 21,73 | 0,09% | - |
| 27.02.2025 | 21,63 | 22,22 | 21,63 | 21,71 | 0,42% | - |
| 26.02.2025 | 21,82 | 21,95 | 21,56 | 21,62 | -0,46% | - |
| 25.02.2025 | 21,40 | 21,78 | 21,32 | 21,72 | 1,50% | - |
| 24.02.2025 | 21,52 | 21,54 | 21,13 | 21,40 | 1,09% | - |
| 21.02.2025 | 20,97 | 21,28 | 20,97 | 21,17 | 0,95% | - |
| 20.02.2025 | 21,01 | 21,20 | 20,94 | 20,97 | -0,14% | - |
| 19.02.2025 | 21,31 | 21,31 | 20,92 | 21,00 | -1,41% | 500,00 |
| 18.02.2025 | 21,07 | 21,32 | 20,99 | 21,30 | 1,09% | - |
| 17.02.2025 | 20,91 | 21,23 | 20,91 | 21,07 | 0,67% | - |
| 14.02.2025 | 20,85 | 21,17 | 20,85 | 20,93 | 0,29% | - |
| 13.02.2025 | 21,22 | 21,35 | 20,80 | 20,87 | -1,65% | - |
| 12.02.2025 | 21,05 | 21,46 | 21,01 | 21,22 | 0,81% | - |
| 11.02.2025 | 21,41 | 21,41 | 20,47 | 21,05 | -1,64% | 160,00 |
| 10.02.2025 | 21,47 | 21,62 | 21,18 | 21,40 | -0,33% | - |
| 07.02.2025 | 21,40 | 21,61 | 21,22 | 21,47 | 0,33% | 2.400,00 |
| 06.02.2025 | 21,06 | 21,57 | 20,98 | 21,40 | 1,57% | - |
| 05.02.2025 | 20,96 | 21,08 | 20,79 | 21,07 | 0,14% | - |
| 04.02.2025 | 20,95 | 21,15 | 20,75 | 21,04 | 0,33% | - |
| 03.02.2025 | 20,63 | 21,15 | 20,59 | 20,97 | -0,52% | - |
| 31.01.2025 | 20,93 | 21,27 | 20,89 | 21,08 | 0,72% | - |
| 30.01.2025 | 21,06 | 21,17 | 20,90 | 20,93 | -0,62% | - |
| 29.01.2025 | 21,14 | 21,33 | 21,00 | 21,06 | -0,38% | - |
| 28.01.2025 | 21,47 | 21,53 | 21,00 | 21,14 | -1,86% | - |
| 27.01.2025 | 21,46 | 21,72 | 21,29 | 21,54 | -0,19% | - |
| 24.01.2025 | 22,00 | 22,03 | 21,52 | 21,58 | -1,91% | - |
| 23.01.2025 | 21,99 | 22,18 | 21,82 | 22,00 | 0,00% | - |
| 22.01.2025 | 22,29 | 22,31 | 21,99 | 22,00 | -1,35% | - |
| 21.01.2025 | 22,20 | 22,38 | 22,04 | 22,30 | 0,45% | - |
| 20.01.2025 | 22,38 | 22,50 | 22,01 | 22,20 | -0,85% | - |
| 17.01.2025 | 22,18 | 22,42 | 22,15 | 22,39 | 0,95% | - |
| 16.01.2025 | 22,63 | 22,95 | 22,11 | 22,18 | -2,29% | - |
| 15.01.2025 | 22,82 | 22,88 | 22,45 | 22,70 | -0,53% | - |
| 14.01.2025 | 22,70 | 22,86 | 22,58 | 22,82 | 0,93% | - |
| 13.01.2025 | 21,96 | 22,62 | 21,86 | 22,61 | 2,40% | - |
| 10.01.2025 | 22,71 | 22,88 | 21,85 | 22,08 | -2,86% | - |
| 09.01.2025 | 21,97 | 22,77 | 21,62 | 22,73 | 3,46% | 80,00 |
| 08.01.2025 | 21,32 | 22,02 | 20,80 | 21,97 | 3,05% | - |
| 07.01.2025 | 21,51 | 21,64 | 21,16 | 21,32 | -0,88% | - |
| 06.01.2025 | 21,30 | 21,70 | 21,20 | 21,51 | 1,37% | - |
| 03.01.2025 | 20,99 | 21,30 | 20,99 | 21,22 | 1,10% | - |
| 02.01.2025 | 21,22 | 21,37 | 20,76 | 20,99 | -0,80% | - |
| 30.12.2024 | 20,93 | 21,31 | 20,84 | 21,16 | 1,34% | - |
| 27.12.2024 | 20,94 | 21,09 | 20,81 | 20,88 | -0,29% | - |
| 23.12.2024 | 20,83 | 20,97 | 20,62 | 20,94 | 0,62% | - |
| 20.12.2024 | 20,87 | 20,98 | 20,54 | 20,81 | -0,86% | - |
| 19.12.2024 | 20,93 | 21,23 | 20,89 | 20,99 | 0,05% | - |
| 18.12.2024 | 21,34 | 21,38 | 20,88 | 20,98 | -1,69% | - |
| 17.12.2024 | 21,55 | 21,66 | 21,26 | 21,34 | -0,97% | - |
| 16.12.2024 | 21,08 | 21,60 | 21,01 | 21,55 | 2,33% | - |
| 13.12.2024 | 21,09 | 21,22 | 21,01 | 21,06 | -0,14% | - |
| 12.12.2024 | 20,76 | 21,13 | 20,62 | 21,09 | 1,59% | - |
| 11.12.2024 | 20,53 | 20,81 | 20,51 | 20,76 | 1,12% | - |
| 10.12.2024 | 20,69 | 20,78 | 20,51 | 20,53 | -0,63% | - |
| 09.12.2024 | 20,89 | 21,05 | 20,66 | 20,66 | -1,10% | - |
| 06.12.2024 | 21,13 | 21,24 | 20,83 | 20,89 | -1,14% | - |
| 05.12.2024 | 20,22 | 21,17 | 20,20 | 21,13 | 4,35% | - |
| 04.12.2024 | 20,08 | 20,40 | 20,05 | 20,25 | 0,75% | - |
| 03.12.2024 | 19,80 | 20,15 | 19,77 | 20,10 | 1,52% | - |
| 02.12.2024 | 19,85 | 19,92 | 19,67 | 19,80 | -0,73% | - |
| 29.11.2024 | 20,00 | 20,04 | 19,86 | 19,95 | -0,28% | - |
| 28.11.2024 | 19,85 | 20,03 | 19,80 | 20,00 | 0,78% | - |
| 27.11.2024 | 19,89 | 19,99 | 19,72 | 19,85 | -0,60% | - |
| 26.11.2024 | 20,04 | 20,31 | 19,94 | 19,97 | -1,09% | - |
| 25.11.2024 | 20,83 | 20,96 | 20,16 | 20,19 | -3,19% | 250,00 |
| 22.11.2024 | 20,89 | 20,94 | 20,44 | 20,85 | -0,19% | - |
| 21.11.2024 | 21,05 | 21,10 | 20,70 | 20,89 | -0,76% | - |
| 20.11.2024 | 20,60 | 21,11 | 20,60 | 21,05 | 2,18% | - |
| 19.11.2024 | 21,06 | 21,24 | 20,33 | 20,60 | -2,18% | - |
| 18.11.2024 | 22,49 | 22,55 | 20,90 | 21,06 | -6,36% | - |
| 15.11.2024 | 22,31 | 22,61 | 22,27 | 22,49 | 0,54% | - |
| 14.11.2024 | 22,16 | 22,53 | 22,11 | 22,37 | 0,81% | - |
| 13.11.2024 | 22,34 | 22,40 | 21,87 | 22,19 | -0,85% | - |
| 12.11.2024 | 22,48 | 23,03 | 22,22 | 22,38 | -0,44% | - |
| 11.11.2024 | 22,28 | 22,58 | 22,13 | 22,48 | 0,99% | - |