11,145€
-0,71%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 11,38 | 11,47 | 11,15 | 11,21 | -1,88% | - |
| 03.07.2025 | 11,26 | 11,49 | 11,18 | 11,42 | 1,51% | - |
| 02.07.2025 | 11,11 | 11,32 | 11,05 | 11,25 | 1,68% | - |
| 01.07.2025 | 11,11 | 11,22 | 10,95 | 11,07 | -0,32% | - |
| 30.06.2025 | 11,07 | 11,12 | 10,87 | 11,10 | 0,27% | - |
| 27.06.2025 | 10,98 | 11,12 | 10,86 | 11,07 | 0,96% | - |
| 26.06.2025 | 11,05 | 11,12 | 10,83 | 10,97 | -0,54% | - |
| 25.06.2025 | 11,20 | 11,23 | 10,87 | 11,03 | -1,52% | - |
| 24.06.2025 | 11,08 | 11,27 | 10,98 | 11,20 | 2,38% | - |
| 23.06.2025 | 11,04 | 11,08 | 10,77 | 10,94 | -1,81% | - |
| 20.06.2025 | 11,16 | 11,28 | 11,04 | 11,14 | 0,81% | - |
| 19.06.2025 | 11,07 | 11,24 | 10,99 | 11,05 | -0,83% | - |
| 18.06.2025 | 11,07 | 11,24 | 10,99 | 11,14 | 0,95% | - |
| 17.06.2025 | 11,15 | 11,19 | 10,97 | 11,04 | -1,40% | - |
| 16.06.2025 | 11,00 | 11,35 | 11,00 | 11,20 | 1,91% | - |
| 13.06.2025 | 10,99 | 11,10 | 10,88 | 10,99 | -1,48% | - |
| 12.06.2025 | 11,16 | 11,25 | 10,96 | 11,15 | 0,36% | - |
| 11.06.2025 | 11,19 | 11,28 | 11,01 | 11,11 | -0,80% | - |
| 10.06.2025 | 11,49 | 11,50 | 11,07 | 11,20 | -2,34% | - |
| 09.06.2025 | 11,33 | 11,59 | 11,32 | 11,47 | 1,15% | - |
| 06.06.2025 | 11,48 | 11,60 | 11,34 | 11,34 | -1,84% | - |
| 05.06.2025 | 11,21 | 11,58 | 11,00 | 11,55 | 3,61% | - |
| 04.06.2025 | 11,32 | 11,46 | 11,05 | 11,15 | -1,37% | - |
| 03.06.2025 | 11,45 | 11,50 | 11,21 | 11,30 | -0,79% | - |
| 02.06.2025 | 11,42 | 11,59 | 11,17 | 11,39 | -0,54% | - |
| 30.05.2025 | 11,42 | 11,55 | 11,21 | 11,46 | 0,44% | - |
| 29.05.2025 | 11,53 | 11,62 | 11,32 | 11,41 | 0,02% | - |
| 28.05.2025 | 11,40 | 11,55 | 11,31 | 11,40 | -0,24% | - |
| 27.05.2025 | 11,57 | 11,69 | 11,37 | 11,43 | -1,25% | - |
| 26.05.2025 | 11,57 | 11,79 | 11,54 | 11,58 | 0,28% | - |
| 23.05.2025 | 11,75 | 11,91 | 11,13 | 11,54 | -1,85% | - |
| 22.05.2025 | 11,77 | 11,81 | 11,55 | 11,76 | 0,04% | - |
| 21.05.2025 | 11,60 | 11,89 | 11,57 | 11,76 | 1,03% | - |
| 20.05.2025 | 11,48 | 11,76 | 11,47 | 11,64 | 1,02% | - |
| 19.05.2025 | 11,38 | 11,54 | 11,35 | 11,52 | 0,74% | - |
| 16.05.2025 | 11,30 | 11,48 | 11,25 | 11,43 | 1,09% | - |
| 15.05.2025 | 11,15 | 11,46 | 11,15 | 11,31 | -0,22% | - |
| 14.05.2025 | 11,15 | 11,42 | 11,14 | 11,34 | 1,77% | - |
| 13.05.2025 | 11,09 | 11,24 | 11,03 | 11,14 | 0,91% | - |
| 12.05.2025 | 10,97 | 11,19 | 10,94 | 11,04 | 0,55% | - |
| 09.05.2025 | 10,98 | 11,06 | 10,87 | 10,98 | 0,33% | - |
| 08.05.2025 | 10,79 | 10,99 | 10,78 | 10,94 | 1,69% | - |
| 07.05.2025 | 10,52 | 10,86 | 10,51 | 10,76 | 1,65% | - |
| 06.05.2025 | 10,50 | 10,69 | 10,36 | 10,59 | 0,62% | - |
| 05.05.2025 | 10,45 | 10,61 | 10,43 | 10,52 | 0,16% | - |
| 02.05.2025 | 10,28 | 10,58 | 10,26 | 10,50 | 3,19% | - |
| 30.04.2025 | 10,41 | 10,41 | 9,94 | 10,18 | -2,51% | - |
| 29.04.2025 | 10,35 | 10,56 | 10,30 | 10,44 | 0,92% | - |
| 28.04.2025 | 10,17 | 10,44 | 10,17 | 10,35 | 0,73% | - |
| 25.04.2025 | 10,18 | 10,38 | 10,14 | 10,27 | 0,98% | - |
| 24.04.2025 | 9,97 | 10,47 | 9,89 | 10,17 | 1,83% | - |
| 23.04.2025 | 9,76 | 10,07 | 9,73 | 9,99 | 2,07% | - |
| 22.04.2025 | 9,73 | 9,90 | 9,62 | 9,78 | 0,18% | - |
| 17.04.2025 | 9,98 | 10,01 | 9,63 | 9,77 | -1,11% | - |
| 16.04.2025 | 10,01 | 10,12 | 9,82 | 9,88 | -2,60% | - |
| 15.04.2025 | 9,76 | 10,17 | 9,74 | 10,14 | 3,56% | 6.000,00 |
| 14.04.2025 | 9,48 | 9,84 | 9,43 | 9,79 | 3,65% | - |
| 11.04.2025 | 9,28 | 9,50 | 9,17 | 9,45 | 2,37% | - |
| 10.04.2025 | 9,09 | 10,28 | 9,06 | 9,23 | -1,73% | - |
| 09.04.2025 | 8,60 | 9,48 | 8,37 | 9,39 | 8,78% | - |
| 08.04.2025 | 8,59 | 9,04 | 8,43 | 8,63 | 1,76% | - |
| 07.04.2025 | 8,65 | 8,83 | 7,75 | 8,48 | -3,28% | - |
| 04.04.2025 | 9,85 | 9,87 | 8,55 | 8,77 | -10,99% | - |
| 03.04.2025 | 10,21 | 10,21 | 9,68 | 9,85 | -3,99% | - |
| 02.04.2025 | 10,21 | 10,33 | 10,10 | 10,26 | 0,47% | - |
| 01.04.2025 | 10,22 | 10,31 | 10,07 | 10,22 | -0,08% | - |
| 31.03.2025 | 10,37 | 10,39 | 10,00 | 10,22 | -1,23% | - |
| 28.03.2025 | 10,48 | 10,59 | 10,24 | 10,35 | -1,76% | - |
| 27.03.2025 | 10,61 | 10,65 | 10,32 | 10,54 | 0,05% | - |
| 26.03.2025 | 10,56 | 10,66 | 10,42 | 10,53 | -0,33% | - |
| 25.03.2025 | 10,35 | 10,64 | 10,28 | 10,57 | 1,88% | - |
| 24.03.2025 | 10,39 | 10,57 | 10,29 | 10,37 | -0,53% | - |
| 21.03.2025 | 10,49 | 10,56 | 10,22 | 10,43 | -0,76% | - |
| 20.03.2025 | 10,81 | 10,84 | 10,32 | 10,51 | -3,00% | - |
| 19.03.2025 | 10,74 | 10,89 | 10,58 | 10,83 | 0,93% | - |
| 18.03.2025 | 10,33 | 10,78 | 10,26 | 10,73 | 3,92% | - |
| 17.03.2025 | 10,30 | 10,40 | 10,19 | 10,33 | -0,19% | - |
| 14.03.2025 | 10,07 | 10,41 | 9,88 | 10,35 | 3,43% | - |
| 13.03.2025 | 10,04 | 10,17 | 9,93 | 10,00 | -0,53% | - |
| 12.03.2025 | 10,05 | 10,20 | 9,93 | 10,06 | 0,24% | - |
| 11.03.2025 | 10,02 | 10,18 | 9,80 | 10,03 | 0,58% | - |
| 10.03.2025 | 10,00 | 10,08 | 9,71 | 9,97 | -0,49% | - |
| 07.03.2025 | 9,94 | 10,10 | 9,83 | 10,02 | 0,87% | - |
| 06.03.2025 | 10,01 | 10,26 | 9,92 | 9,94 | -0,34% | - |
| 05.03.2025 | 9,39 | 10,03 | 9,33 | 9,97 | 6,72% | - |
| 04.03.2025 | 9,45 | 9,48 | 9,13 | 9,34 | -1,07% | - |
| 03.03.2025 | 9,38 | 9,60 | 9,22 | 9,44 | 1,28% | - |
| 28.02.2025 | 9,22 | 9,39 | 9,18 | 9,32 | 0,56% | - |
| 27.02.2025 | 9,24 | 9,42 | 9,15 | 9,27 | 0,51% | - |
| 26.02.2025 | 9,18 | 9,33 | 9,07 | 9,23 | 1,05% | - |
| 25.02.2025 | 8,97 | 9,29 | 8,94 | 9,13 | 1,99% | - |
| 24.02.2025 | 8,91 | 9,07 | 8,82 | 8,95 | 0,91% | - |
| 21.02.2025 | 8,92 | 9,07 | 8,78 | 8,87 | -0,39% | - |
| 20.02.2025 | 9,01 | 9,06 | 8,80 | 8,91 | -1,01% | - |
| 19.02.2025 | 9,04 | 9,20 | 8,92 | 9,00 | -0,57% | - |
| 18.02.2025 | 8,95 | 9,13 | 8,89 | 9,05 | 0,95% | - |
| 17.02.2025 | 8,83 | 9,03 | 8,83 | 8,96 | 1,61% | - |
| 14.02.2025 | 8,74 | 8,91 | 8,72 | 8,82 | 1,09% | - |
| 13.02.2025 | 8,71 | 8,83 | 8,64 | 8,73 | -0,84% | - |
| 12.02.2025 | 8,46 | 8,87 | 8,40 | 8,80 | 3,57% | - |