14,015€
0,39%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 14,05 | 14,08 | 13,96 | 13,99 | -0,12% | - |
| 07.05.2026 | 14,14 | 14,25 | 13,99 | 14,01 | -0,84% | - |
| 06.05.2026 | 14,02 | 14,29 | 14,00 | 14,13 | 1,65% | - |
| 05.05.2026 | 13,83 | 14,03 | 13,68 | 13,90 | 0,65% | - |
| 04.05.2026 | 14,19 | 14,24 | 13,75 | 13,81 | -2,62% | - |
| 30.04.2026 | 14,09 | 14,28 | 14,02 | 14,18 | -0,08% | - |
| 29.04.2026 | 14,30 | 14,32 | 14,11 | 14,19 | -0,39% | - |
| 28.04.2026 | 13,90 | 14,28 | 13,88 | 14,25 | 2,43% | - |
| 27.04.2026 | 13,90 | 13,97 | 13,81 | 13,91 | -0,25% | - |
| 24.04.2026 | 13,93 | 14,06 | 13,65 | 13,95 | 0,90% | - |
| 23.04.2026 | 14,55 | 14,62 | 13,76 | 13,82 | -5,91% | - |
| 22.04.2026 | 14,70 | 14,79 | 14,52 | 14,69 | 0,75% | - |
| 21.04.2026 | 14,87 | 14,90 | 14,55 | 14,58 | -1,85% | - |
| 20.04.2026 | 14,81 | 14,93 | 14,77 | 14,85 | -0,45% | - |
| 17.04.2026 | 14,75 | 15,08 | 14,73 | 14,92 | 1,70% | - |
| 16.04.2026 | 14,95 | 14,96 | 14,67 | 14,67 | -1,48% | - |
| 15.04.2026 | 14,85 | 14,94 | 14,84 | 14,89 | -0,07% | - |
| 14.04.2026 | 14,60 | 14,91 | 14,59 | 14,90 | 1,85% | - |
| 13.04.2026 | 14,29 | 14,68 | 14,29 | 14,63 | 1,46% | - |
| 10.04.2026 | 14,30 | 14,49 | 14,22 | 14,42 | 0,77% | - |
| 09.04.2026 | 14,35 | 14,44 | 14,19 | 14,31 | -0,80% | - |
| 08.04.2026 | 14,40 | 14,53 | 14,22 | 14,43 | 4,15% | - |
| 07.04.2026 | 13,64 | 13,97 | 13,61 | 13,85 | 1,32% | - |
| 02.04.2026 | 13,53 | 13,72 | 13,44 | 13,67 | -1,16% | - |
| 01.04.2026 | 13,53 | 13,90 | 13,51 | 13,83 | 2,69% | 33.600,00 |
| 31.03.2026 | 13,32 | 13,51 | 13,24 | 13,47 | 0,82% | - |
| 30.03.2026 | 13,32 | 13,53 | 13,26 | 13,36 | 0,44% | - |
| 27.03.2026 | 13,50 | 13,53 | 13,23 | 13,30 | -1,14% | - |
| 26.03.2026 | 13,43 | 13,62 | 13,38 | 13,45 | -0,37% | - |
| 25.03.2026 | 13,35 | 13,64 | 13,31 | 13,50 | 1,16% | - |
| 24.03.2026 | 13,20 | 13,38 | 13,06 | 13,35 | 0,21% | - |
| 23.03.2026 | 12,82 | 13,51 | 12,68 | 13,32 | 2,36% | 28.080,00 |
| 20.03.2026 | 13,21 | 13,39 | 12,93 | 13,01 | -1,63% | - |
| 19.03.2026 | 13,18 | 13,28 | 12,94 | 13,23 | 0,25% | - |
| 18.03.2026 | 13,26 | 13,52 | 13,19 | 13,20 | 0,51% | - |
| 17.03.2026 | 13,02 | 13,34 | 13,00 | 13,13 | 0,14% | - |
| 16.03.2026 | 13,12 | 13,19 | 12,85 | 13,11 | 0,90% | - |
| 13.03.2026 | 13,15 | 13,30 | 12,96 | 12,99 | -1,31% | - |
| 12.03.2026 | 13,57 | 13,69 | 12,95 | 13,17 | -3,91% | - |
| 11.03.2026 | 13,63 | 13,86 | 13,52 | 13,70 | 0,68% | - |
| 10.03.2026 | 13,54 | 13,82 | 13,52 | 13,61 | 0,22% | - |
| 09.03.2026 | 12,82 | 13,66 | 12,74 | 13,58 | 2,40% | - |
| 06.03.2026 | 13,53 | 13,56 | 13,15 | 13,26 | -1,58% | - |
| 05.03.2026 | 13,51 | 13,71 | 13,29 | 13,47 | -0,90% | - |
| 04.03.2026 | 13,46 | 13,69 | 13,06 | 13,60 | 0,21% | - |
| 03.03.2026 | 13,79 | 13,81 | 13,14 | 13,57 | -2,52% | - |
| 02.03.2026 | 13,89 | 13,98 | 13,60 | 13,92 | -1,47% | - |
| 27.02.2026 | 14,42 | 14,58 | 14,11 | 14,13 | -1,70% | - |
| 26.02.2026 | 14,45 | 14,49 | 14,22 | 14,37 | -0,81% | - |
| 25.02.2026 | 14,46 | 14,65 | 14,42 | 14,49 | 0,28% | - |
| 24.02.2026 | 14,51 | 14,53 | 14,19 | 14,45 | -0,38% | - |
| 23.02.2026 | 14,48 | 14,81 | 14,44 | 14,50 | 0,72% | - |
| 20.02.2026 | 14,04 | 14,41 | 13,99 | 14,40 | 2,73% | - |
| 19.02.2026 | 13,91 | 14,02 | 13,84 | 14,02 | 0,89% | - |
| 18.02.2026 | 13,62 | 14,04 | 13,60 | 13,90 | 2,15% | - |
| 17.02.2026 | 13,53 | 13,62 | 13,47 | 13,60 | 0,13% | - |
| 16.02.2026 | 13,43 | 13,69 | 13,43 | 13,59 | 1,28% | - |
| 13.02.2026 | 13,84 | 13,96 | 13,38 | 13,41 | -2,73% | 720,00 |
| 12.02.2026 | 14,19 | 14,31 | 13,79 | 13,79 | -2,61% | 1.200,00 |
| 11.02.2026 | 14,30 | 14,41 | 14,01 | 14,16 | -0,88% | - |
| 10.02.2026 | 14,79 | 14,82 | 14,28 | 14,29 | -3,86% | - |
| 09.02.2026 | 14,47 | 14,87 | 14,45 | 14,86 | 2,77% | - |
| 06.02.2026 | 14,36 | 14,46 | 14,18 | 14,46 | 0,75% | - |
| 05.02.2026 | 14,82 | 14,88 | 14,34 | 14,35 | -2,91% | - |
| 04.02.2026 | 14,71 | 15,00 | 14,70 | 14,78 | 1,03% | - |
| 03.02.2026 | 14,77 | 14,85 | 14,59 | 14,63 | -0,70% | - |
| 02.02.2026 | 14,24 | 14,76 | 14,21 | 14,73 | 2,40% | - |
| 30.01.2026 | 14,21 | 14,43 | 14,19 | 14,39 | 0,93% | - |
| 29.01.2026 | 14,35 | 14,41 | 14,11 | 14,26 | -0,52% | - |
| 28.01.2026 | 14,73 | 14,73 | 14,21 | 14,33 | -1,92% | - |
| 27.01.2026 | 14,34 | 14,63 | 14,33 | 14,61 | 2,20% | - |
| 26.01.2026 | 14,01 | 14,41 | 13,97 | 14,30 | 2,29% | - |
| 23.01.2026 | 13,92 | 14,06 | 13,86 | 13,98 | 0,14% | - |
| 22.01.2026 | 14,45 | 14,45 | 13,76 | 13,96 | -2,98% | 2.350,00 |
| 21.01.2026 | 14,26 | 14,44 | 13,89 | 14,38 | 1,23% | - |
| 20.01.2026 | 14,32 | 14,36 | 14,08 | 14,21 | -1,06% | - |
| 19.01.2026 | 13,99 | 14,39 | 13,94 | 14,36 | 0,86% | - |
| 16.01.2026 | 14,20 | 14,28 | 14,16 | 14,24 | 0,53% | - |
| 15.01.2026 | 14,34 | 14,41 | 14,16 | 14,16 | -0,87% | - |
| 14.01.2026 | 14,11 | 14,35 | 14,10 | 14,29 | 1,23% | - |
| 13.01.2026 | 14,11 | 14,35 | 14,09 | 14,12 | 0,04% | - |
| 12.01.2026 | 14,15 | 14,22 | 13,87 | 14,11 | 0,00% | - |
| 09.01.2026 | 14,15 | 14,32 | 14,07 | 14,11 | -0,28% | - |
| 08.01.2026 | 13,79 | 14,15 | 13,72 | 14,15 | 2,33% | - |
| 07.01.2026 | 14,22 | 14,23 | 13,71 | 13,83 | -2,76% | - |
| 06.01.2026 | 14,24 | 14,38 | 14,09 | 14,22 | 0,42% | - |
| 05.01.2026 | 14,66 | 14,68 | 13,99 | 14,16 | -2,75% | 2.960,00 |
| 02.01.2026 | 14,16 | 14,60 | 14,06 | 14,56 | 4,00% | - |
| 30.12.2025 | 14,07 | 14,27 | 14,00 | 14,00 | 0,11% | - |
| 29.12.2025 | 14,09 | 14,21 | 13,99 | 13,99 | -1,51% | - |
| 23.12.2025 | 14,15 | 14,28 | 13,98 | 14,20 | 1,50% | - |
| 22.12.2025 | 14,23 | 14,26 | 13,99 | 13,99 | -1,95% | - |
| 19.12.2025 | 14,18 | 14,35 | 14,10 | 14,27 | 0,67% | - |
| 18.12.2025 | 14,12 | 14,24 | 14,00 | 14,17 | 1,24% | - |
| 17.12.2025 | 13,98 | 14,17 | 13,94 | 14,00 | -0,36% | - |
| 16.12.2025 | 13,90 | 14,18 | 13,84 | 14,05 | 0,73% | - |
| 15.12.2025 | 13,61 | 14,05 | 13,59 | 13,95 | 2,91% | - |
| 12.12.2025 | 13,84 | 13,99 | 13,50 | 13,55 | -1,88% | - |
| 11.12.2025 | 13,78 | 13,86 | 13,47 | 13,81 | 1,01% | - |
| 10.12.2025 | 13,84 | 13,89 | 13,58 | 13,68 | -0,80% | - |