22,060€
0,91%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 21,85 | 22,03 | 21,71 | 21,93 | 0,32% | - |
| 18.03.2026 | 22,57 | 22,59 | 21,80 | 21,86 | -2,15% | - |
| 17.03.2026 | 22,15 | 22,48 | 21,91 | 22,34 | 0,77% | - |
| 16.03.2026 | 22,50 | 22,54 | 22,03 | 22,17 | -0,67% | - |
| 13.03.2026 | 22,37 | 22,49 | 21,94 | 22,32 | -0,40% | - |
| 12.03.2026 | 22,71 | 22,71 | 22,00 | 22,41 | -1,41% | - |
| 11.03.2026 | 22,73 | 22,94 | 22,49 | 22,73 | 0,40% | - |
| 10.03.2026 | 22,63 | 22,99 | 22,47 | 22,64 | -0,09% | 1.640,00 |
| 09.03.2026 | 22,15 | 22,78 | 21,76 | 22,66 | -0,83% | - |
| 06.03.2026 | 23,13 | 23,30 | 22,41 | 22,85 | -0,65% | - |
| 05.03.2026 | 23,37 | 23,66 | 22,92 | 23,00 | -2,83% | - |
| 04.03.2026 | 23,53 | 23,69 | 22,91 | 23,67 | 0,51% | 100,00 |
| 03.03.2026 | 23,86 | 24,00 | 23,03 | 23,55 | -2,57% | - |
| 02.03.2026 | 24,11 | 24,36 | 23,63 | 24,17 | -1,63% | - |
| 27.02.2026 | 24,79 | 24,87 | 24,42 | 24,57 | -0,24% | - |
| 26.02.2026 | 24,69 | 24,69 | 24,57 | 24,63 | -0,28% | - |
| 25.02.2026 | 24,63 | 24,79 | 24,56 | 24,70 | 0,28% | - |
| 24.02.2026 | 24,83 | 24,83 | 24,40 | 24,63 | -1,36% | - |
| 23.02.2026 | 24,83 | 24,97 | 24,63 | 24,97 | 0,73% | - |
| 20.02.2026 | 24,58 | 24,85 | 24,58 | 24,79 | 0,73% | - |
| 19.02.2026 | 24,51 | 24,79 | 24,42 | 24,61 | -0,49% | - |
| 18.02.2026 | 25,19 | 25,19 | 24,67 | 24,73 | -0,68% | - |
| 17.02.2026 | 24,95 | 25,18 | 24,76 | 24,90 | -0,64% | - |
| 16.02.2026 | 25,49 | 25,77 | 24,84 | 25,06 | -1,73% | - |
| 13.02.2026 | 25,15 | 25,62 | 25,05 | 25,50 | 2,00% | - |
| 12.02.2026 | 25,35 | 25,84 | 24,99 | 25,00 | -4,62% | - |
| 11.02.2026 | 27,00 | 27,04 | 25,66 | 26,21 | -2,85% | - |
| 10.02.2026 | 27,17 | 27,35 | 26,95 | 26,98 | -0,77% | - |
| 09.02.2026 | 27,13 | 27,36 | 27,03 | 27,19 | 0,55% | - |
| 06.02.2026 | 27,12 | 27,14 | 26,69 | 27,04 | -0,22% | - |
| 05.02.2026 | 27,56 | 27,71 | 26,95 | 27,10 | -1,20% | - |
| 04.02.2026 | 27,18 | 27,62 | 27,11 | 27,43 | 1,14% | - |
| 03.02.2026 | 27,53 | 27,67 | 27,02 | 27,12 | -1,42% | 130,00 |
| 02.02.2026 | 27,38 | 27,53 | 26,99 | 27,51 | 0,70% | - |
| 30.01.2026 | 27,41 | 27,52 | 27,23 | 27,32 | 0,18% | - |
| 29.01.2026 | 27,08 | 27,34 | 27,07 | 27,27 | 0,41% | - |
| 28.01.2026 | 27,10 | 27,31 | 26,96 | 27,16 | 1,76% | - |
| 27.01.2026 | 26,75 | 26,77 | 26,68 | 26,69 | 0,00% | - |
| 26.01.2026 | 26,21 | 26,72 | 26,18 | 26,69 | 1,44% | - |
| 23.01.2026 | 26,56 | 26,59 | 26,24 | 26,31 | -0,79% | - |
| 22.01.2026 | 26,54 | 26,71 | 26,11 | 26,52 | 0,00% | - |
| 21.01.2026 | 26,32 | 26,62 | 25,78 | 26,52 | 1,22% | - |
| 20.01.2026 | 26,59 | 26,61 | 26,03 | 26,20 | -1,73% | - |
| 19.01.2026 | 26,82 | 26,86 | 26,28 | 26,66 | -0,45% | - |
| 16.01.2026 | 26,74 | 26,91 | 26,59 | 26,78 | -0,11% | 750,00 |
| 15.01.2026 | 27,48 | 27,65 | 26,79 | 26,81 | -2,30% | - |
| 14.01.2026 | 26,02 | 27,47 | 25,98 | 27,44 | 5,26% | - |
| 13.01.2026 | 25,93 | 26,27 | 25,80 | 26,07 | 0,70% | - |
| 12.01.2026 | 26,06 | 26,16 | 25,77 | 25,89 | -0,73% | - |
| 09.01.2026 | 26,83 | 26,84 | 26,00 | 26,08 | -2,72% | - |
| 08.01.2026 | 25,93 | 26,84 | 25,73 | 26,81 | 3,31% | - |
| 07.01.2026 | 25,75 | 25,99 | 25,62 | 25,95 | 0,70% | 50,00 |
| 06.01.2026 | 25,93 | 26,13 | 25,69 | 25,77 | -0,46% | - |
| 05.01.2026 | 25,78 | 25,99 | 25,52 | 25,89 | 0,82% | - |
| 02.01.2026 | 25,35 | 25,74 | 25,27 | 25,68 | 2,60% | - |
| 30.12.2025 | 25,05 | 25,05 | 25,01 | 25,03 | -0,16% | - |
| 29.12.2025 | 25,21 | 25,25 | 24,93 | 25,07 | -0,24% | - |
| 23.12.2025 | 25,27 | 25,30 | 25,02 | 25,13 | -0,48% | - |
| 22.12.2025 | 25,33 | 25,37 | 24,95 | 25,25 | -0,63% | - |
| 19.12.2025 | 25,35 | 25,55 | 25,23 | 25,41 | 0,47% | - |
| 18.12.2025 | 25,33 | 25,56 | 25,22 | 25,29 | -0,12% | - |
| 17.12.2025 | 25,13 | 25,70 | 25,10 | 25,32 | 0,80% | - |
| 16.12.2025 | 24,94 | 25,23 | 24,94 | 25,12 | 0,20% | - |
| 15.12.2025 | 24,93 | 25,16 | 24,80 | 25,07 | 0,89% | - |
| 12.12.2025 | 24,81 | 25,08 | 24,75 | 24,85 | 1,51% | - |
| 11.12.2025 | 24,80 | 24,80 | 24,42 | 24,48 | -1,21% | - |
| 10.12.2025 | 25,11 | 25,18 | 24,58 | 24,78 | -0,84% | - |
| 09.12.2025 | 24,57 | 25,01 | 24,57 | 24,99 | 2,54% | - |
| 08.12.2025 | 24,11 | 25,03 | 24,09 | 24,37 | 0,83% | - |
| 05.12.2025 | 24,03 | 24,38 | 23,95 | 24,17 | 0,75% | - |
| 04.12.2025 | 24,43 | 24,49 | 23,88 | 23,99 | -1,80% | - |
| 03.12.2025 | 24,97 | 25,01 | 24,31 | 24,43 | -2,16% | 5,00 |
| 02.12.2025 | 24,76 | 25,00 | 24,61 | 24,97 | 0,81% | - |
| 01.12.2025 | 24,82 | 24,90 | 24,34 | 24,77 | -0,20% | - |
| 28.11.2025 | 24,69 | 25,00 | 24,64 | 24,82 | 0,40% | - |
| 27.11.2025 | 24,99 | 25,10 | 24,60 | 24,72 | -1,16% | - |
| 26.11.2025 | 24,88 | 25,10 | 24,62 | 25,01 | 0,68% | - |
| 25.11.2025 | 24,01 | 24,87 | 23,93 | 24,84 | 3,54% | - |
| 24.11.2025 | 24,18 | 24,19 | 23,70 | 23,99 | -3,96% | - |
| 21.11.2025 | 25,39 | 25,43 | 24,58 | 24,98 | -1,23% | 70,00 |
| 20.11.2025 | 25,48 | 25,97 | 25,02 | 25,29 | -0,08% | - |
| 19.11.2025 | 24,87 | 25,32 | 24,60 | 25,31 | 1,77% | - |
| 18.11.2025 | 25,07 | 25,16 | 24,67 | 24,87 | -1,43% | - |
| 17.11.2025 | 25,66 | 25,94 | 25,19 | 25,23 | -1,52% | - |
| 14.11.2025 | 25,69 | 25,91 | 25,17 | 25,62 | 0,04% | - |
| 13.11.2025 | 25,31 | 25,77 | 25,26 | 25,61 | 1,11% | - |
| 12.11.2025 | 24,99 | 25,41 | 24,70 | 25,33 | 1,48% | - |
| 11.11.2025 | 23,05 | 25,02 | 23,04 | 24,96 | 8,05% | - |
| 10.11.2025 | 22,78 | 23,18 | 22,60 | 23,10 | 2,62% | - |
| 07.11.2025 | 22,17 | 22,61 | 22,07 | 22,51 | 0,85% | - |
| 06.11.2025 | 22,46 | 22,53 | 22,21 | 22,32 | -0,67% | - |
| 05.11.2025 | 22,20 | 22,50 | 22,05 | 22,47 | 1,40% | - |
| 04.11.2025 | 22,68 | 22,68 | 22,12 | 22,16 | -1,07% | - |
| 03.11.2025 | 22,42 | 22,46 | 22,36 | 22,40 | 0,04% | - |
| 31.10.2025 | 22,35 | 22,51 | 22,25 | 22,39 | 0,13% | - |
| 30.10.2025 | 22,35 | 22,44 | 22,23 | 22,36 | 0,04% | - |
| 29.10.2025 | 22,38 | 22,48 | 22,26 | 22,35 | -0,18% | - |
| 28.10.2025 | 22,33 | 22,42 | 22,15 | 22,39 | 0,31% | - |
| 27.10.2025 | 22,03 | 22,44 | 22,03 | 22,32 | 1,22% | - |
| 24.10.2025 | 22,41 | 22,52 | 21,94 | 22,05 | -1,65% | - |