20,850€
-0,19%
Echtzeit-Aktienkurs BANCA IFIS S.P.A. EO 1
Bid:
Ask:
Aktienkurse zur BANCA IFIS S.P.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 22,70 | 22,85 | 21,64 | 22,26 | -1,94% | - |
| 07.11.2024 | 21,94 | 22,78 | 21,91 | 22,70 | 3,18% | - |
| 06.11.2024 | 22,00 | 22,38 | 21,74 | 22,00 | -0,23% | - |
| 05.11.2024 | 21,91 | 22,05 | 21,87 | 22,05 | 0,55% | - |
| 04.11.2024 | 22,01 | 22,10 | 21,88 | 21,93 | -0,36% | - |
| 01.11.2024 | 22,05 | 22,16 | 21,96 | 22,01 | -0,27% | - |
| 31.10.2024 | 22,01 | 22,20 | 21,86 | 22,07 | -0,09% | - |
| 30.10.2024 | 21,98 | 22,13 | 21,93 | 22,09 | 0,14% | - |
| 29.10.2024 | 22,40 | 22,49 | 22,06 | 22,06 | -1,52% | - |
| 28.10.2024 | 22,34 | 22,46 | 22,18 | 22,40 | 0,76% | - |
| 25.10.2024 | 22,34 | 22,48 | 22,21 | 22,23 | -0,67% | - |
| 24.10.2024 | 22,46 | 22,64 | 22,31 | 22,38 | -0,36% | - |
| 23.10.2024 | 22,76 | 22,83 | 22,37 | 22,46 | -1,14% | - |
| 22.10.2024 | 22,92 | 23,03 | 22,59 | 22,72 | -1,09% | - |
| 21.10.2024 | 23,07 | 23,17 | 22,84 | 22,97 | -0,56% | - |
| 18.10.2024 | 22,68 | 23,15 | 22,62 | 23,10 | 1,76% | - |
| 17.10.2024 | 22,78 | 22,88 | 22,67 | 22,70 | -0,44% | - |
| 16.10.2024 | 22,69 | 22,91 | 22,58 | 22,80 | 0,48% | - |
| 15.10.2024 | 22,70 | 22,79 | 22,51 | 22,69 | 0,04% | - |
| 14.10.2024 | 22,34 | 22,69 | 22,34 | 22,68 | 1,25% | - |
| 11.10.2024 | 22,30 | 22,51 | 22,27 | 22,40 | 0,45% | - |
| 10.10.2024 | 22,18 | 22,34 | 22,08 | 22,30 | 0,54% | - |
| 09.10.2024 | 22,15 | 22,20 | 21,80 | 22,18 | 0,32% | - |
| 08.10.2024 | 21,77 | 22,15 | 21,60 | 22,11 | 0,96% | - |
| 07.10.2024 | 21,83 | 21,93 | 21,63 | 21,90 | 0,50% | - |
| 04.10.2024 | 21,25 | 21,83 | 21,24 | 21,79 | 2,54% | - |
| 03.10.2024 | 21,49 | 21,49 | 21,21 | 21,25 | -1,25% | - |
| 02.10.2024 | 21,56 | 21,77 | 21,32 | 21,52 | 0,09% | - |
| 01.10.2024 | 21,95 | 21,97 | 21,23 | 21,50 | -1,87% | - |
| 30.09.2024 | 22,11 | 22,19 | 21,83 | 21,91 | -0,68% | - |
| 27.09.2024 | 22,01 | 22,21 | 21,89 | 22,06 | 0,36% | - |
| 26.09.2024 | 21,48 | 22,03 | 21,48 | 21,98 | 2,14% | - |
| 25.09.2024 | 21,49 | 21,55 | 21,31 | 21,52 | 0,14% | - |
| 24.09.2024 | 21,46 | 21,64 | 21,34 | 21,49 | 0,51% | - |
| 23.09.2024 | 21,33 | 21,44 | 21,14 | 21,38 | 0,23% | - |
| 20.09.2024 | 21,37 | 21,49 | 21,17 | 21,33 | -0,19% | - |
| 19.09.2024 | 21,51 | 21,52 | 21,19 | 21,37 | 0,19% | - |
| 18.09.2024 | 21,03 | 21,45 | 20,94 | 21,33 | 1,43% | - |
| 17.09.2024 | 20,94 | 21,10 | 20,83 | 21,03 | 0,53% | - |
| 16.09.2024 | 21,02 | 21,05 | 20,77 | 20,92 | -0,48% | - |
| 13.09.2024 | 20,80 | 21,03 | 20,69 | 21,02 | 1,06% | - |
| 12.09.2024 | 20,86 | 20,89 | 20,63 | 20,80 | -0,19% | - |
| 11.09.2024 | 20,78 | 20,92 | 20,47 | 20,84 | 0,39% | - |
| 10.09.2024 | 21,05 | 21,15 | 20,64 | 20,76 | -1,61% | - |
| 09.09.2024 | 20,78 | 21,18 | 20,78 | 21,10 | 1,64% | - |
| 06.09.2024 | 21,20 | 21,28 | 20,72 | 20,76 | -2,17% | - |
| 05.09.2024 | 21,14 | 21,35 | 21,02 | 21,22 | 0,57% | - |
| 04.09.2024 | 20,70 | 21,27 | 20,65 | 21,10 | 1,20% | - |
| 03.09.2024 | 21,27 | 21,30 | 20,79 | 20,85 | -1,97% | - |
| 02.09.2024 | 21,25 | 21,35 | 21,15 | 21,27 | -0,19% | - |
| 30.08.2024 | 20,92 | 21,35 | 20,92 | 21,31 | 1,72% | - |
| 29.08.2024 | 21,08 | 21,22 | 20,90 | 20,95 | -0,48% | - |
| 28.08.2024 | 20,92 | 21,13 | 20,88 | 21,05 | 0,62% | - |
| 27.08.2024 | 21,00 | 21,15 | 20,84 | 20,92 | -0,10% | - |
| 26.08.2024 | 21,01 | 21,14 | 20,90 | 20,94 | -0,71% | - |
| 23.08.2024 | 20,91 | 21,15 | 20,91 | 21,09 | 1,20% | - |
| 22.08.2024 | 21,01 | 21,10 | 20,83 | 20,84 | -0,81% | - |
| 21.08.2024 | 20,72 | 21,06 | 20,67 | 21,01 | 1,64% | - |
| 20.08.2024 | 20,94 | 21,06 | 20,63 | 20,67 | -1,29% | - |
| 19.08.2024 | 20,79 | 21,06 | 20,76 | 20,94 | 0,72% | - |
| 16.08.2024 | 20,68 | 20,88 | 20,49 | 20,79 | 0,43% | - |
| 15.08.2024 | 20,43 | 20,70 | 20,27 | 20,70 | 1,72% | - |
| 14.08.2024 | 20,04 | 20,43 | 20,01 | 20,35 | 1,57% | - |
| 13.08.2024 | 20,18 | 20,33 | 19,85 | 20,04 | -0,72% | - |
| 12.08.2024 | 20,08 | 20,35 | 20,07 | 20,18 | 0,80% | - |
| 09.08.2024 | 20,05 | 20,43 | 19,98 | 20,02 | -0,50% | - |
| 08.08.2024 | 19,91 | 20,12 | 19,72 | 20,12 | 1,59% | - |
| 07.08.2024 | 19,88 | 20,16 | 19,75 | 19,81 | 0,97% | - |
| 06.08.2024 | 19,71 | 20,46 | 19,50 | 19,62 | -0,83% | - |
| 05.08.2024 | 19,85 | 19,87 | 18,41 | 19,78 | -2,03% | - |
| 02.08.2024 | 20,67 | 20,80 | 19,91 | 20,19 | -3,35% | - |
| 01.08.2024 | 21,86 | 21,86 | 20,77 | 20,89 | -4,44% | - |
| 31.07.2024 | 21,91 | 22,14 | 21,65 | 21,86 | 0,00% | - |
| 30.07.2024 | 21,67 | 21,92 | 21,50 | 21,86 | 0,88% | - |
| 29.07.2024 | 21,63 | 21,78 | 21,43 | 21,67 | 0,46% | - |
| 26.07.2024 | 21,35 | 21,67 | 21,14 | 21,57 | 1,17% | - |
| 25.07.2024 | 21,06 | 21,41 | 20,72 | 21,32 | 0,90% | - |
| 24.07.2024 | 21,12 | 21,27 | 20,98 | 21,13 | -0,56% | - |
| 23.07.2024 | 21,40 | 21,46 | 21,20 | 21,25 | -0,79% | - |
| 22.07.2024 | 21,13 | 21,48 | 21,12 | 21,42 | 1,37% | - |
| 19.07.2024 | 21,35 | 21,45 | 21,11 | 21,13 | -1,12% | - |
| 18.07.2024 | 21,06 | 21,41 | 21,04 | 21,37 | 1,57% | - |
| 17.07.2024 | 20,99 | 21,18 | 20,86 | 21,04 | 0,24% | - |
| 16.07.2024 | 20,84 | 21,10 | 20,74 | 20,99 | 0,72% | - |
| 15.07.2024 | 20,97 | 20,98 | 20,82 | 20,84 | -0,62% | - |
| 12.07.2024 | 20,91 | 21,04 | 20,70 | 20,97 | 0,48% | - |
| 11.07.2024 | 21,25 | 21,28 | 20,82 | 20,87 | -1,79% | - |
| 10.07.2024 | 21,23 | 21,28 | 20,97 | 21,25 | 0,09% | - |
| 09.07.2024 | 20,99 | 21,26 | 20,82 | 21,23 | 1,14% | 500,00 |
| 08.07.2024 | 20,85 | 21,34 | 20,73 | 20,99 | 0,67% | - |