14,990€
-0,89%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 15,23 | 15,27 | 14,99 | 14,99 | -1,17% | - |
| 08.10.2026 | 15,26 | 15,29 | 15,05 | 15,17 | -1,06% | - |
| 07.10.2026 | 15,73 | 15,77 | 15,16 | 15,33 | -2,67% | - |
| 06.10.2026 | 15,77 | 15,99 | 15,74 | 15,75 | -0,11% | - |
| 05.10.2026 | 15,76 | 15,91 | 15,55 | 15,77 | -0,35% | 4.160,00 |
| 02.10.2026 | 15,71 | 15,83 | 15,37 | 15,82 | 0,85% | 5.720,00 |
| 01.10.2026 | 16,22 | 16,23 | 15,64 | 15,69 | -3,02% | - |
| 30.09.2026 | 16,33 | 16,56 | 16,18 | 16,18 | -0,83% | - |
| 29.09.2026 | 16,52 | 16,65 | 16,04 | 16,31 | -1,42% | - |
| 28.09.2026 | 16,66 | 16,67 | 16,43 | 16,55 | -1,19% | - |
| 25.09.2026 | 16,61 | 16,76 | 16,59 | 16,75 | 1,10% | - |
| 24.09.2026 | 16,60 | 16,70 | 16,43 | 16,57 | -0,56% | - |
| 23.09.2026 | 16,66 | 16,86 | 16,58 | 16,66 | -0,01% | - |
| 22.09.2026 | 16,89 | 16,95 | 16,58 | 16,66 | -1,42% | - |
| 21.09.2026 | 16,60 | 16,93 | 16,58 | 16,90 | 2,55% | - |
| 18.09.2026 | 16,74 | 16,79 | 16,45 | 16,48 | -1,55% | - |
| 17.09.2026 | 16,68 | 16,78 | 16,60 | 16,74 | 0,72% | - |
| 16.09.2026 | 16,67 | 16,84 | 16,53 | 16,62 | 0,06% | - |
| 15.09.2026 | 16,60 | 16,75 | 16,46 | 16,61 | 0,03% | - |
| 14.09.2026 | 16,85 | 17,01 | 16,52 | 16,61 | -1,89% | - |
| 11.09.2026 | 16,68 | 16,94 | 16,66 | 16,93 | 1,88% | - |
| 10.09.2026 | 16,58 | 16,69 | 16,46 | 16,61 | 0,47% | - |
| 09.09.2026 | 16,76 | 16,76 | 16,23 | 16,54 | -1,25% | - |
| 08.09.2026 | 16,80 | 16,86 | 16,62 | 16,75 | -1,01% | - |
| 07.09.2026 | 16,80 | 16,94 | 16,79 | 16,92 | 0,36% | - |
| 04.09.2026 | 16,92 | 16,96 | 16,71 | 16,86 | -0,33% | - |
| 03.09.2026 | 16,56 | 16,92 | 16,53 | 16,91 | 2,18% | - |
| 02.09.2026 | 16,57 | 16,77 | 16,43 | 16,55 | -0,18% | - |
| 01.09.2026 | 16,67 | 16,74 | 16,47 | 16,58 | -0,42% | - |
| 31.08.2026 | 16,66 | 16,80 | 16,63 | 16,65 | -0,06% | - |
| 28.08.2026 | 16,62 | 16,75 | 16,60 | 16,66 | 0,34% | - |
| 27.08.2026 | 16,79 | 16,81 | 16,50 | 16,60 | -0,66% | - |
| 26.08.2026 | 16,81 | 16,91 | 16,70 | 16,71 | -0,54% | - |
| 25.08.2026 | 17,06 | 17,09 | 16,66 | 16,80 | -1,00% | - |
| 24.08.2026 | 16,62 | 17,00 | 16,56 | 16,97 | 2,25% | - |
| 21.08.2026 | 16,60 | 16,79 | 16,58 | 16,60 | 0,51% | 3.000,00 |
| 20.08.2026 | 16,43 | 16,68 | 16,34 | 16,52 | 0,46% | - |
| 19.08.2026 | 16,72 | 16,78 | 16,43 | 16,44 | -1,81% | - |
| 18.08.2026 | 16,69 | 16,85 | 16,65 | 16,74 | -0,03% | - |
| 17.08.2026 | 16,83 | 16,84 | 16,70 | 16,75 | -0,22% | - |
| 14.08.2026 | 16,68 | 16,79 | 16,59 | 16,79 | 0,66% | - |
| 13.08.2026 | 16,61 | 16,87 | 16,58 | 16,68 | 0,60% | - |
| 12.08.2026 | 16,55 | 16,63 | 16,39 | 16,58 | 0,33% | - |
| 11.08.2026 | 16,55 | 16,68 | 16,48 | 16,52 | -0,32% | - |
| 10.08.2026 | 16,45 | 16,59 | 16,35 | 16,57 | 0,63% | - |
| 07.08.2026 | 16,42 | 16,54 | 16,33 | 16,47 | 0,27% | - |
| 06.08.2026 | 16,30 | 16,61 | 16,26 | 16,43 | 0,97% | - |
| 05.08.2026 | 16,12 | 16,29 | 15,98 | 16,27 | 1,24% | - |
| 04.08.2026 | 15,98 | 16,13 | 15,90 | 16,07 | 0,86% | 3.800,00 |
| 03.08.2026 | 16,06 | 16,08 | 15,79 | 15,93 | -0,08% | - |
| 31.07.2026 | 16,23 | 16,23 | 15,88 | 15,94 | -1,29% | - |
| 30.07.2026 | 15,62 | 16,17 | 15,52 | 16,15 | 3,66% | - |
| 29.07.2026 | 15,97 | 16,01 | 15,46 | 15,58 | -2,64% | - |
| 28.07.2026 | 16,16 | 16,31 | 15,95 | 16,00 | -1,13% | - |
| 27.07.2026 | 16,19 | 16,29 | 16,07 | 16,19 | 0,81% | - |
| 24.07.2026 | 15,71 | 16,12 | 15,67 | 16,06 | 2,10% | - |
| 23.07.2026 | 15,90 | 15,99 | 15,56 | 15,73 | -0,73% | - |
| 22.07.2026 | 15,66 | 15,97 | 15,60 | 15,84 | 1,10% | - |
| 21.07.2026 | 15,41 | 15,67 | 15,41 | 15,67 | 2,67% | - |
| 20.07.2026 | 15,43 | 15,60 | 15,26 | 15,26 | -1,23% | - |
| 17.07.2026 | 15,46 | 15,59 | 15,33 | 15,45 | -1,04% | - |
| 16.07.2026 | 15,52 | 15,65 | 15,42 | 15,61 | 0,96% | - |
| 15.07.2026 | 15,59 | 15,61 | 15,36 | 15,47 | -0,25% | - |
| 14.07.2026 | 15,33 | 15,53 | 15,21 | 15,50 | 1,04% | - |
| 13.07.2026 | 15,22 | 15,43 | 15,20 | 15,34 | -0,19% | - |
| 10.07.2026 | 15,11 | 15,40 | 15,06 | 15,37 | 1,53% | - |
| 09.07.2026 | 14,99 | 15,16 | 14,94 | 15,14 | 1,45% | - |
| 08.07.2026 | 15,27 | 15,29 | 14,71 | 14,92 | -2,56% | - |
| 07.07.2026 | 15,23 | 15,47 | 15,21 | 15,32 | 0,23% | - |
| 06.07.2026 | 15,07 | 15,29 | 15,05 | 15,28 | 1,33% | - |
| 03.07.2026 | 15,05 | 15,16 | 14,96 | 15,08 | 0,43% | - |
| 02.07.2026 | 14,70 | 15,28 | 14,63 | 15,02 | 2,02% | - |
| 01.07.2026 | 14,64 | 14,77 | 14,45 | 14,72 | 0,44% | - |
| 30.06.2026 | 14,66 | 14,67 | 14,46 | 14,65 | 0,12% | - |
| 29.06.2026 | 14,60 | 14,68 | 14,42 | 14,64 | 0,67% | - |
| 26.06.2026 | 14,39 | 14,63 | 14,34 | 14,54 | 0,48% | - |
| 25.06.2026 | 14,52 | 14,55 | 14,24 | 14,47 | 0,03% | - |
| 24.06.2026 | 14,97 | 14,98 | 14,42 | 14,46 | -3,24% | 1.100,00 |
| 23.06.2026 | 15,05 | 15,16 | 14,89 | 14,95 | -1,52% | - |
| 22.06.2026 | 14,92 | 15,23 | 14,86 | 15,18 | 1,09% | - |
| 19.06.2026 | 14,95 | 15,11 | 14,95 | 15,02 | 0,37% | - |
| 18.06.2026 | 15,04 | 15,12 | 14,95 | 14,96 | -0,17% | - |
| 17.06.2026 | 14,67 | 15,13 | 14,66 | 14,99 | 2,36% | - |
| 16.06.2026 | 14,59 | 14,71 | 14,36 | 14,64 | 0,39% | - |
| 15.06.2026 | 14,65 | 14,72 | 14,45 | 14,58 | 0,90% | - |
| 12.06.2026 | 14,14 | 14,49 | 14,10 | 14,45 | 1,94% | - |
| 11.06.2026 | 13,76 | 14,19 | 13,74 | 14,18 | 3,26% | - |
| 10.06.2026 | 13,94 | 14,03 | 13,73 | 13,73 | -1,58% | - |
| 09.06.2026 | 13,91 | 14,18 | 13,78 | 13,95 | 0,43% | - |
| 08.06.2026 | 13,85 | 14,15 | 13,83 | 13,89 | -0,39% | - |
| 05.06.2026 | 14,07 | 14,23 | 13,91 | 13,95 | -1,23% | - |
| 04.06.2026 | 14,06 | 14,23 | 14,04 | 14,12 | 0,45% | - |
| 03.06.2026 | 14,22 | 14,29 | 14,06 | 14,06 | -1,32% | - |
| 02.06.2026 | 14,28 | 14,35 | 14,11 | 14,24 | -0,05% | - |
| 01.06.2026 | 14,46 | 14,49 | 14,11 | 14,25 | -1,18% | - |
| 29.05.2026 | 14,25 | 14,47 | 14,22 | 14,42 | 1,62% | - |
| 28.05.2026 | 14,21 | 14,36 | 14,19 | 14,19 | -0,69% | - |
| 27.05.2026 | 14,24 | 14,35 | 14,20 | 14,29 | 0,41% | - |
| 26.05.2026 | 14,36 | 14,47 | 14,19 | 14,23 | -1,34% | - |
| 25.05.2026 | 14,17 | 14,44 | 14,14 | 14,42 | 3,21% | - |