9,903€
-0,58%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 9,85 | 10,12 | 9,82 | 9,91 | -0,55% | - |
| 05.11.2026 | 10,33 | 10,46 | 9,71 | 9,96 | -4,14% | - |
| 04.11.2026 | 9,92 | 10,39 | 9,90 | 10,39 | 4,45% | - |
| 03.11.2026 | 9,88 | 10,19 | 9,85 | 9,95 | 0,13% | - |
| 02.11.2026 | 10,09 | 10,11 | 9,89 | 9,94 | -1,07% | 150,00 |
| 30.10.2026 | 10,07 | 10,09 | 9,93 | 10,04 | -1,35% | - |
| 29.10.2026 | 10,14 | 10,20 | 10,10 | 10,18 | 0,69% | - |
| 28.10.2026 | 10,20 | 10,25 | 10,08 | 10,11 | -0,83% | 280,00 |
| 27.10.2026 | 10,04 | 10,39 | 10,01 | 10,20 | 1,29% | - |
| 26.10.2026 | 10,05 | 10,15 | 9,93 | 10,07 | 0,70% | - |
| 23.10.2026 | 10,28 | 10,35 | 9,85 | 10,00 | -3,10% | - |
| 22.10.2026 | 10,04 | 10,36 | 9,99 | 10,32 | 1,88% | 310,00 |
| 21.10.2026 | 9,97 | 10,16 | 9,90 | 10,13 | 1,61% | - |
| 20.10.2026 | 9,81 | 10,10 | 9,78 | 9,97 | 1,48% | - |
| 19.10.2026 | 10,26 | 10,27 | 9,81 | 9,82 | -3,49% | - |
| 16.10.2026 | 10,06 | 10,27 | 9,92 | 10,18 | 1,70% | - |
| 15.10.2026 | 9,94 | 10,24 | 9,76 | 10,01 | 0,33% | - |
| 14.10.2026 | 10,36 | 10,42 | 9,82 | 9,97 | -3,60% | 150,00 |
| 13.10.2026 | 10,13 | 10,48 | 10,01 | 10,35 | 2,12% | 1,00 |
| 12.10.2026 | 10,65 | 10,77 | 10,13 | 10,13 | -4,07% | - |
| 09.10.2026 | 10,48 | 10,89 | 10,48 | 10,56 | 1,00% | - |
| 08.10.2026 | 10,66 | 10,93 | 10,41 | 10,46 | -1,97% | 100,00 |
| 07.10.2026 | 11,00 | 11,06 | 10,63 | 10,67 | -2,74% | - |
| 06.10.2026 | 11,02 | 11,17 | 10,67 | 10,97 | -0,50% | - |
| 05.10.2026 | 10,75 | 11,12 | 10,71 | 11,02 | 2,37% | - |
| 02.10.2026 | 11,42 | 11,63 | 10,74 | 10,77 | -4,99% | 120,00 |
| 01.10.2026 | 11,60 | 11,74 | 11,30 | 11,33 | -3,57% | 250,00 |
| 30.09.2026 | 12,03 | 12,11 | 11,72 | 11,75 | -2,33% | - |
| 29.09.2026 | 11,68 | 12,44 | 11,60 | 12,03 | 3,57% | - |
| 28.09.2026 | 12,46 | 12,80 | 11,56 | 11,62 | -7,30% | - |
| 25.09.2026 | 14,10 | 14,16 | 11,56 | 12,53 | -11,17% | 131,00 |
| 24.09.2026 | 14,69 | 14,69 | 13,81 | 14,11 | -4,11% | 2,00 |
| 23.09.2026 | 14,93 | 14,99 | 14,55 | 14,71 | -1,37% | - |
| 22.09.2026 | 15,28 | 15,31 | 14,83 | 14,92 | -2,42% | 100,00 |
| 21.09.2026 | 15,17 | 15,30 | 15,10 | 15,29 | 0,79% | - |
| 18.09.2026 | 15,16 | 15,26 | 15,02 | 15,17 | -0,03% | - |
| 17.09.2026 | 14,89 | 15,22 | 14,89 | 15,17 | 1,68% | - |
| 16.09.2026 | 15,12 | 15,23 | 14,84 | 14,92 | -0,30% | - |
| 15.09.2026 | 14,76 | 15,04 | 14,73 | 14,97 | 0,34% | - |
| 14.09.2026 | 15,32 | 15,32 | 14,74 | 14,92 | -2,64% | - |
| 11.09.2026 | 15,21 | 15,34 | 15,06 | 15,32 | 0,72% | - |
| 10.09.2026 | 15,15 | 15,28 | 15,07 | 15,21 | 0,73% | - |
| 09.09.2026 | 14,83 | 15,23 | 14,81 | 15,10 | 1,27% | 1,00 |
| 08.09.2026 | 14,99 | 15,02 | 14,87 | 14,91 | -0,53% | 1,00 |
| 07.09.2026 | 15,07 | 15,09 | 14,98 | 14,99 | -0,60% | - |
| 04.09.2026 | 15,01 | 15,14 | 14,93 | 15,08 | 0,50% | 1,00 |
| 03.09.2026 | 14,75 | 15,10 | 14,70 | 15,01 | 1,87% | - |
| 02.09.2026 | 14,80 | 15,00 | 14,72 | 14,73 | -0,67% | - |
| 01.09.2026 | 14,89 | 15,04 | 14,71 | 14,83 | -0,24% | - |
| 31.08.2026 | 15,43 | 15,53 | 14,87 | 14,87 | 0,24% | - |
| 28.08.2026 | 14,89 | 14,89 | 14,82 | 14,83 | 0,17% | - |
| 27.08.2026 | 15,05 | 15,14 | 14,79 | 14,81 | -1,63% | 1,00 |
| 26.08.2026 | 14,95 | 15,10 | 14,93 | 15,05 | 0,53% | 1,00 |
| 25.08.2026 | 15,15 | 15,23 | 14,93 | 14,97 | -1,19% | - |
| 24.08.2026 | 15,13 | 15,21 | 14,97 | 15,15 | -0,07% | - |
| 21.08.2026 | 14,71 | 15,18 | 14,67 | 15,16 | 1,54% | 6,00 |
| 20.08.2026 | 15,00 | 15,06 | 14,91 | 14,93 | -0,50% | - |
| 19.08.2026 | 15,10 | 15,15 | 14,89 | 15,01 | -0,83% | - |
| 18.08.2026 | 15,04 | 15,22 | 15,02 | 15,13 | 0,17% | - |
| 17.08.2026 | 15,38 | 15,45 | 15,10 | 15,11 | -1,60% | - |
| 14.08.2026 | 15,29 | 15,41 | 15,22 | 15,35 | 0,39% | 250,00 |
| 13.08.2026 | 15,29 | 15,47 | 15,25 | 15,29 | 0,03% | 14,00 |
| 12.08.2026 | 15,39 | 15,47 | 15,11 | 15,29 | -0,68% | - |
| 11.08.2026 | 15,01 | 15,47 | 14,94 | 15,39 | 2,87% | 200,00 |
| 10.08.2026 | 15,17 | 15,32 | 14,91 | 14,96 | -1,19% | 280,00 |
| 07.08.2026 | 14,89 | 15,22 | 14,83 | 15,14 | 1,68% | - |
| 06.08.2026 | 14,75 | 14,96 | 14,69 | 14,89 | 0,85% | - |
| 05.08.2026 | 15,05 | 15,20 | 14,71 | 14,77 | -1,83% | - |
| 04.08.2026 | 14,97 | 15,09 | 14,53 | 15,04 | 0,60% | - |
| 03.08.2026 | 14,76 | 15,08 | 14,59 | 14,95 | 1,12% | - |
| 31.07.2026 | 15,14 | 15,20 | 14,74 | 14,79 | -2,18% | - |
| 30.07.2026 | 14,98 | 15,15 | 14,90 | 15,12 | 0,60% | - |
| 29.07.2026 | 15,15 | 15,21 | 14,88 | 15,03 | -0,76% | - |
| 28.07.2026 | 15,20 | 15,21 | 14,65 | 15,14 | -0,07% | - |
| 27.07.2026 | 15,15 | 15,24 | 15,00 | 15,15 | 1,58% | 72,00 |
| 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% | - |