23,850€
1,58%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 23,41 | 24,15 | 23,38 | 23,84 | 1,53% | - |
| 22.08.2025 | 23,45 | 23,58 | 23,29 | 23,48 | 0,17% | - |
| 21.08.2025 | 23,11 | 23,51 | 23,05 | 23,44 | 1,43% | - |
| 20.08.2025 | 23,03 | 23,22 | 22,99 | 23,11 | 0,00% | - |
| 19.08.2025 | 23,32 | 23,44 | 23,09 | 23,11 | -1,03% | - |
| 18.08.2025 | 23,31 | 23,67 | 23,14 | 23,35 | 0,43% | - |
| 15.08.2025 | 23,26 | 23,33 | 23,14 | 23,25 | 0,04% | - |
| 14.08.2025 | 22,81 | 23,24 | 22,75 | 23,24 | 1,66% | - |
| 13.08.2025 | 22,87 | 22,95 | 22,68 | 22,86 | 0,22% | - |
| 12.08.2025 | 22,19 | 22,82 | 22,17 | 22,81 | 3,07% | - |
| 11.08.2025 | 22,21 | 22,44 | 22,10 | 22,13 | -0,18% | - |
| 08.08.2025 | 22,06 | 22,21 | 22,00 | 22,17 | 0,50% | - |
| 07.08.2025 | 21,80 | 22,31 | 21,76 | 22,06 | 1,57% | - |
| 06.08.2025 | 21,32 | 21,78 | 21,32 | 21,72 | 1,83% | - |
| 05.08.2025 | 21,77 | 22,18 | 21,17 | 21,33 | -1,80% | - |
| 04.08.2025 | 23,76 | 23,95 | 21,68 | 21,72 | -8,74% | - |
| 01.08.2025 | 24,40 | 24,64 | 23,67 | 23,80 | -2,38% | - |
| 31.07.2025 | 24,34 | 24,56 | 24,13 | 24,38 | 0,49% | - |
| 30.07.2025 | 24,24 | 24,33 | 24,05 | 24,26 | 0,17% | - |
| 29.07.2025 | 24,04 | 24,39 | 24,04 | 24,22 | 0,83% | 1.500,00 |
| 28.07.2025 | 24,23 | 24,29 | 23,92 | 24,02 | -0,04% | - |
| 25.07.2025 | 23,87 | 24,05 | 23,61 | 24,03 | 0,71% | - |
| 24.07.2025 | 24,29 | 24,31 | 23,76 | 23,86 | -1,73% | - |
| 23.07.2025 | 24,27 | 24,29 | 23,87 | 24,28 | 1,04% | - |
| 22.07.2025 | 23,77 | 24,05 | 23,73 | 24,03 | 1,01% | - |
| 21.07.2025 | 23,92 | 24,01 | 23,78 | 23,79 | -0,50% | - |
| 18.07.2025 | 23,97 | 24,08 | 23,89 | 23,91 | -0,33% | - |
| 17.07.2025 | 24,05 | 24,14 | 23,79 | 23,99 | -0,29% | - |
| 16.07.2025 | 23,99 | 24,08 | 23,75 | 24,06 | 0,21% | - |
| 15.07.2025 | 23,95 | 24,29 | 23,83 | 24,01 | 0,25% | - |
| 14.07.2025 | 23,53 | 24,00 | 23,40 | 23,95 | 0,00% | - |
| 11.07.2025 | 24,45 | 24,57 | 23,71 | 23,95 | -2,28% | - |
| 10.07.2025 | 24,55 | 24,69 | 24,42 | 24,51 | -0,16% | - |
| 09.07.2025 | 23,58 | 24,67 | 23,53 | 24,55 | 4,11% | - |
| 08.07.2025 | 22,91 | 23,67 | 22,83 | 23,58 | 3,01% | - |
| 07.07.2025 | 22,91 | 23,02 | 22,72 | 22,89 | -0,04% | - |
| 04.07.2025 | 22,80 | 23,02 | 22,63 | 22,90 | 0,44% | - |
| 03.07.2025 | 22,89 | 23,07 | 22,69 | 22,80 | -0,26% | - |
| 02.07.2025 | 22,53 | 22,87 | 22,53 | 22,86 | 1,37% | 1,00 |
| 01.07.2025 | 22,59 | 22,71 | 22,47 | 22,55 | -0,09% | - |
| 30.06.2025 | 22,48 | 22,79 | 22,36 | 22,57 | 0,71% | - |
| 27.06.2025 | 22,16 | 22,46 | 21,96 | 22,41 | 1,22% | - |
| 26.06.2025 | 21,94 | 22,14 | 21,74 | 22,14 | 1,14% | - |
| 25.06.2025 | 22,09 | 22,12 | 21,77 | 21,89 | -0,91% | - |
| 24.06.2025 | 21,78 | 22,12 | 21,70 | 22,09 | 2,60% | - |
| 23.06.2025 | 21,57 | 21,66 | 21,26 | 21,53 | -0,32% | - |
| 20.06.2025 | 21,42 | 21,79 | 21,00 | 21,60 | 1,46% | - |
| 19.06.2025 | 21,58 | 21,59 | 20,98 | 21,29 | -1,44% | - |
| 18.06.2025 | 21,65 | 21,73 | 21,49 | 21,60 | 0,05% | - |
| 17.06.2025 | 21,82 | 21,88 | 21,44 | 21,59 | -1,05% | - |
| 16.06.2025 | 21,59 | 22,04 | 21,45 | 21,82 | 1,07% | - |
| 13.06.2025 | 21,43 | 21,72 | 21,31 | 21,59 | -1,19% | - |
| 12.06.2025 | 22,09 | 22,10 | 21,78 | 21,85 | -1,09% | - |
| 11.06.2025 | 21,96 | 22,20 | 21,96 | 22,09 | -0,14% | - |
| 10.06.2025 | 22,28 | 22,37 | 22,05 | 22,12 | -0,72% | - |
| 09.06.2025 | 22,47 | 22,50 | 22,28 | 22,28 | -0,85% | - |
| 06.06.2025 | 22,43 | 22,51 | 22,28 | 22,47 | 0,45% | 100,00 |
| 05.06.2025 | 22,09 | 22,46 | 21,97 | 22,37 | 1,27% | - |
| 04.06.2025 | 22,27 | 22,37 | 22,03 | 22,09 | -0,85% | - |
| 03.06.2025 | 22,74 | 22,77 | 22,04 | 22,28 | -2,32% | - |
| 02.06.2025 | 23,00 | 23,11 | 22,51 | 22,81 | -1,17% | - |
| 30.05.2025 | 23,02 | 23,25 | 22,99 | 23,08 | 0,26% | - |
| 29.05.2025 | 23,19 | 23,21 | 22,90 | 23,02 | 0,57% | - |
| 28.05.2025 | 23,02 | 23,12 | 22,89 | 22,89 | -0,82% | - |
| 27.05.2025 | 23,05 | 23,11 | 22,89 | 23,08 | 0,13% | - |
| 26.05.2025 | 23,66 | 23,70 | 22,96 | 23,05 | -0,73% | - |
| 23.05.2025 | 23,48 | 23,68 | 22,77 | 23,22 | -1,11% | - |
| 22.05.2025 | 23,44 | 23,55 | 23,24 | 23,48 | 0,26% | - |
| 21.05.2025 | 23,61 | 23,76 | 23,26 | 23,42 | -0,97% | - |
| 20.05.2025 | 23,80 | 24,01 | 23,50 | 23,65 | -0,63% | - |
| 19.05.2025 | 22,43 | 24,11 | 22,43 | 23,80 | 1,54% | - |
| 16.05.2025 | 23,39 | 23,53 | 23,15 | 23,44 | 0,21% | - |
| 15.05.2025 | 23,21 | 23,42 | 22,99 | 23,39 | 0,69% | - |
| 14.05.2025 | 23,32 | 23,39 | 22,84 | 23,23 | -0,43% | - |
| 13.05.2025 | 23,24 | 23,44 | 23,05 | 23,33 | 0,34% | - |
| 12.05.2025 | 23,36 | 23,72 | 22,82 | 23,25 | -0,47% | 500,00 |
| 09.05.2025 | 23,18 | 23,52 | 22,89 | 23,36 | 0,78% | - |
| 08.05.2025 | 22,80 | 23,28 | 22,72 | 23,18 | 1,67% | - |
| 07.05.2025 | 22,83 | 22,97 | 22,63 | 22,80 | -0,18% | - |
| 06.05.2025 | 22,67 | 22,92 | 22,41 | 22,84 | 0,48% | - |
| 05.05.2025 | 22,59 | 22,82 | 22,42 | 22,73 | 0,58% | - |
| 02.05.2025 | 22,43 | 22,61 | 22,11 | 22,60 | 1,80% | - |
| 30.04.2025 | 22,41 | 22,41 | 21,76 | 22,20 | -0,94% | - |
| 29.04.2025 | 22,14 | 22,47 | 22,04 | 22,41 | 1,22% | - |
| 28.04.2025 | 21,67 | 22,15 | 21,53 | 22,14 | 2,22% | - |
| 25.04.2025 | 21,18 | 21,67 | 21,17 | 21,66 | 2,27% | - |
| 24.04.2025 | 20,76 | 21,22 | 20,70 | 21,18 | 1,97% | - |
| 23.04.2025 | 20,84 | 20,96 | 20,58 | 20,77 | 1,52% | 125,00 |
| 22.04.2025 | 20,08 | 20,63 | 19,89 | 20,46 | 1,89% | - |
| 17.04.2025 | 20,07 | 20,36 | 20,07 | 20,08 | -0,02% | - |
| 16.04.2025 | 20,25 | 20,36 | 19,91 | 20,09 | -0,81% | 150,00 |
| 15.04.2025 | 19,89 | 20,39 | 19,84 | 20,25 | 1,78% | 500,00 |
| 14.04.2025 | 19,66 | 20,06 | 19,66 | 19,90 | 1,20% | - |
| 11.04.2025 | 19,66 | 19,85 | 19,03 | 19,66 | 0,13% | - |
| 10.04.2025 | 19,88 | 20,66 | 19,15 | 19,64 | -1,13% | - |
| 09.04.2025 | 18,52 | 20,17 | 18,28 | 19,86 | 6,52% | - |
| 08.04.2025 | 18,59 | 19,44 | 18,36 | 18,65 | 0,43% | - |
| 07.04.2025 | 17,44 | 19,20 | 17,34 | 18,57 | 2,34% | - |
| 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% | - |