14,875€
1,67%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 14,61 | 14,94 | 14,57 | 14,92 | 1,95% | - |
| 23.07.2026 | 14,72 | 14,91 | 14,43 | 14,63 | 0,00% | - |
| 22.07.2026 | 15,22 | 15,29 | 14,62 | 14,63 | -3,78% | 800,00 |
| 21.07.2026 | 15,12 | 15,31 | 15,08 | 15,21 | 0,96% | - |
| 20.07.2026 | 15,21 | 15,59 | 15,06 | 15,06 | -0,73% | - |
| 17.07.2026 | 14,86 | 15,41 | 14,86 | 15,17 | 0,90% | - |
| 16.07.2026 | 15,07 | 15,18 | 14,75 | 15,04 | 0,43% | - |
| 15.07.2026 | 14,47 | 15,12 | 14,22 | 14,97 | 3,78% | - |
| 14.07.2026 | 14,58 | 14,68 | 14,20 | 14,43 | -1,10% | 70,00 |
| 13.07.2026 | 13,98 | 14,61 | 13,72 | 14,59 | 4,59% | - |
| 10.07.2026 | 13,17 | 14,04 | 13,14 | 13,95 | 5,76% | - |
| 09.07.2026 | 13,24 | 13,31 | 12,98 | 13,19 | 0,00% | - |
| 08.07.2026 | 13,02 | 13,19 | 12,71 | 13,19 | 1,27% | - |
| 07.07.2026 | 13,32 | 13,58 | 13,01 | 13,02 | -3,95% | - |
| 06.07.2026 | 13,45 | 13,80 | 13,16 | 13,56 | 0,97% | - |
| 03.07.2026 | 13,24 | 13,96 | 13,22 | 13,43 | 2,05% | - |
| 02.07.2026 | 12,86 | 13,27 | 12,66 | 13,16 | 2,61% | - |
| 01.07.2026 | 12,80 | 13,38 | 12,57 | 12,82 | 0,91% | - |
| 30.06.2026 | 12,41 | 13,02 | 12,03 | 12,71 | 2,92% | - |
| 29.06.2026 | 13,57 | 14,08 | 12,20 | 12,35 | -8,39% | 800,00 |
| 26.06.2026 | 21,31 | 21,31 | 12,17 | 13,48 | -36,77% | 2.951,00 |
| 25.06.2026 | 21,44 | 21,64 | 21,22 | 21,31 | 0,28% | - |
| 24.06.2026 | 21,64 | 21,69 | 21,23 | 21,25 | -2,03% | - |
| 23.06.2026 | 21,76 | 22,06 | 21,61 | 21,69 | -1,27% | - |
| 22.06.2026 | 21,94 | 22,15 | 21,92 | 21,97 | 0,00% | - |
| 19.06.2026 | 22,13 | 22,34 | 21,94 | 21,97 | -0,77% | - |
| 18.06.2026 | 22,23 | 22,33 | 21,82 | 22,14 | -0,23% | 20,00 |
| 17.06.2026 | 22,15 | 22,34 | 22,10 | 22,19 | 1,93% | 50,00 |
| 16.06.2026 | 21,78 | 21,81 | 21,77 | 21,77 | 0,05% | - |
| 15.06.2026 | 21,48 | 21,82 | 21,40 | 21,76 | 1,87% | - |
| 12.06.2026 | 21,25 | 21,77 | 21,07 | 21,36 | 1,76% | - |
| 11.06.2026 | 20,98 | 21,11 | 20,20 | 20,99 | -0,29% | - |
| 10.06.2026 | 20,74 | 21,18 | 20,74 | 21,05 | 0,57% | - |
| 09.06.2026 | 20,80 | 21,35 | 20,63 | 20,93 | 0,87% | - |
| 08.06.2026 | 20,07 | 20,96 | 20,07 | 20,75 | 3,13% | - |
| 05.06.2026 | 19,89 | 20,21 | 19,86 | 20,12 | 0,37% | - |
| 04.06.2026 | 19,61 | 20,13 | 19,61 | 20,05 | 1,91% | - |
| 03.06.2026 | 19,80 | 20,01 | 19,60 | 19,67 | -0,58% | - |
| 02.06.2026 | 19,77 | 20,04 | 19,70 | 19,79 | -0,25% | - |
| 01.06.2026 | 20,61 | 20,68 | 19,64 | 19,84 | -2,15% | - |
| 29.05.2026 | 20,36 | 20,48 | 20,23 | 20,27 | 1,00% | - |
| 28.05.2026 | 19,66 | 20,13 | 19,66 | 20,07 | 0,40% | - |
| 27.05.2026 | 19,45 | 20,07 | 19,45 | 19,99 | 2,70% | - |
| 26.05.2026 | 19,45 | 19,69 | 19,41 | 19,47 | -0,41% | - |
| 25.05.2026 | 19,84 | 19,84 | 19,43 | 19,55 | 1,09% | 200,00 |
| 22.05.2026 | 19,65 | 19,68 | 19,32 | 19,34 | -1,48% | - |
| 21.05.2026 | 19,51 | 19,85 | 19,43 | 19,63 | 3,13% | - |
| 20.05.2026 | 19,04 | 19,35 | 19,00 | 19,03 | -0,57% | - |
| 19.05.2026 | 19,23 | 19,54 | 19,14 | 19,14 | -0,85% | - |
| 18.05.2026 | 20,98 | 20,98 | 18,67 | 19,31 | -9,58% | - |
| 15.05.2026 | 20,77 | 21,35 | 20,70 | 21,35 | 1,33% | 50,00 |
| 14.05.2026 | 20,72 | 21,08 | 20,64 | 21,07 | 2,98% | - |
| 13.05.2026 | 20,79 | 20,93 | 20,40 | 20,46 | -1,40% | - |
| 12.05.2026 | 20,89 | 21,25 | 20,43 | 20,75 | -1,24% | - |
| 11.05.2026 | 22,01 | 22,59 | 21,01 | 21,01 | -7,04% | - |
| 08.05.2026 | 23,05 | 23,29 | 22,02 | 22,60 | -2,04% | - |
| 07.05.2026 | 23,48 | 24,79 | 22,99 | 23,07 | -1,70% | - |
| 06.05.2026 | 22,95 | 23,75 | 22,95 | 23,47 | 2,18% | - |
| 05.05.2026 | 23,02 | 23,44 | 22,91 | 22,97 | -0,09% | - |
| 04.05.2026 | 23,29 | 23,49 | 22,90 | 22,99 | -1,20% | - |
| 30.04.2026 | 23,03 | 23,54 | 22,72 | 23,27 | 1,00% | - |
| 29.04.2026 | 23,29 | 23,31 | 23,01 | 23,04 | -0,56% | - |
| 28.04.2026 | 23,18 | 23,46 | 23,06 | 23,17 | 0,17% | - |
| 27.04.2026 | 22,87 | 23,54 | 22,79 | 23,13 | 0,83% | - |
| 24.04.2026 | 22,80 | 23,03 | 22,60 | 22,94 | 0,57% | - |
| 23.04.2026 | 22,79 | 23,16 | 22,52 | 22,81 | -0,52% | - |
| 22.04.2026 | 23,21 | 23,52 | 22,84 | 22,93 | -1,33% | - |
| 21.04.2026 | 23,41 | 23,68 | 23,18 | 23,24 | -0,30% | - |
| 20.04.2026 | 23,61 | 23,61 | 23,18 | 23,31 | -1,52% | 200,00 |
| 17.04.2026 | 22,68 | 23,74 | 22,68 | 23,67 | 4,41% | - |
| 16.04.2026 | 22,95 | 23,07 | 22,60 | 22,67 | -1,05% | - |
| 15.04.2026 | 23,03 | 23,07 | 22,51 | 22,91 | -0,87% | - |
| 14.04.2026 | 22,33 | 23,22 | 22,30 | 23,11 | 3,35% | 224,00 |
| 13.04.2026 | 22,23 | 22,44 | 22,02 | 22,36 | 0,09% | - |
| 10.04.2026 | 22,25 | 22,68 | 22,15 | 22,34 | 0,04% | - |
| 09.04.2026 | 22,48 | 22,62 | 22,12 | 22,33 | -1,50% | - |
| 08.04.2026 | 23,01 | 23,07 | 22,24 | 22,67 | 3,56% | - |
| 07.04.2026 | 20,93 | 21,91 | 20,82 | 21,89 | 4,69% | 200,00 |
| 02.04.2026 | 21,57 | 21,57 | 20,58 | 20,91 | -2,34% | - |
| 01.04.2026 | 21,37 | 21,87 | 21,17 | 21,41 | 0,94% | - |
| 31.03.2026 | 21,45 | 21,81 | 20,93 | 21,21 | -1,90% | - |
| 30.03.2026 | 21,63 | 21,85 | 21,54 | 21,62 | -0,23% | - |
| 27.03.2026 | 22,26 | 22,29 | 21,64 | 21,67 | -2,43% | - |
| 26.03.2026 | 22,17 | 22,39 | 22,02 | 22,21 | -0,67% | - |
| 25.03.2026 | 22,07 | 22,66 | 21,95 | 22,36 | 1,04% | - |
| 24.03.2026 | 21,99 | 22,35 | 21,66 | 22,13 | -0,98% | - |
| 23.03.2026 | 21,43 | 22,50 | 21,19 | 22,35 | 3,04% | - |
| 20.03.2026 | 22,23 | 22,31 | 21,53 | 21,69 | -2,43% | - |
| 19.03.2026 | 21,85 | 22,33 | 21,71 | 22,23 | 1,69% | - |
| 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 |