22,470€
0,45%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |