19,580€
-0,23%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |