39,540$
-1,03%
Echtzeit-Aktienkurs Intercorp Financial Services
Bid:
Ask:
Aktienkurse zur Intercorp Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 39,94 | 40,50 | 39,40 | 39,50 | -1,13% | 36.179,00 |
| 19.11.2025 | 39,26 | 40,10 | 39,26 | 39,95 | 1,60% | 181.783,00 |
| 18.11.2025 | 38,59 | 39,76 | 38,43 | 39,32 | 2,13% | 179.393,00 |
| 17.11.2025 | 39,65 | 39,68 | 38,29 | 38,50 | -2,88% | 89.080,00 |
| 14.11.2025 | 39,93 | 40,31 | 39,47 | 39,64 | -1,52% | 110.414,00 |
| 13.11.2025 | 41,28 | 41,76 | 39,61 | 40,25 | -3,36% | 114.791,00 |
| 12.11.2025 | 40,78 | 41,75 | 40,73 | 41,65 | 2,26% | 172.040,00 |
| 11.11.2025 | 40,70 | 41,29 | 40,52 | 40,73 | 0,20% | 134.678,00 |
| 10.11.2025 | 42,00 | 42,73 | 40,29 | 40,65 | -3,08% | 302.048,00 |
| 07.11.2025 | 41,70 | 43,38 | 41,07 | 41,94 | -3,83% | 306.116,00 |
| 06.11.2025 | 43,42 | 43,67 | 42,89 | 43,61 | 0,67% | 223.637,00 |
| 05.11.2025 | 42,54 | 43,52 | 42,37 | 43,32 | 1,62% | 164.321,00 |
| 04.11.2025 | 42,10 | 42,79 | 41,70 | 42,63 | 0,14% | 112.192,00 |
| 03.11.2025 | 43,22 | 43,56 | 42,40 | 42,57 | -1,07% | 158.075,00 |
| 31.10.2025 | 42,81 | 43,34 | 42,61 | 43,03 | 0,33% | 261.308,00 |
| 30.10.2025 | 42,55 | 42,89 | 42,23 | 42,89 | 0,94% | 200.410,00 |
| 29.10.2025 | 42,21 | 42,72 | 42,11 | 42,49 | 1,02% | 136.465,00 |
| 28.10.2025 | 41,56 | 42,08 | 41,24 | 42,06 | 1,08% | 87.021,00 |
| 27.10.2025 | 42,13 | 42,35 | 41,57 | 41,61 | -0,45% | 97.053,00 |
| 24.10.2025 | 41,71 | 42,12 | 41,65 | 41,80 | 0,94% | 159.521,00 |
| 23.10.2025 | 40,99 | 41,45 | 40,86 | 41,41 | 1,42% | 89.091,00 |
| 22.10.2025 | 40,90 | 40,99 | 40,36 | 40,83 | 0,12% | 89.590,00 |
| 21.10.2025 | 41,20 | 41,20 | 40,50 | 40,78 | -0,83% | 299.055,00 |
| 20.10.2025 | 40,82 | 41,39 | 40,82 | 41,12 | 0,59% | 263.124,00 |
| 17.10.2025 | 40,06 | 40,94 | 39,77 | 40,88 | 1,89% | 654.047,00 |
| 16.10.2025 | 40,76 | 40,78 | 39,96 | 40,12 | -1,69% | 87.139,00 |
| 15.10.2025 | 40,44 | 40,97 | 40,05 | 40,81 | 1,57% | 112.783,00 |
| 14.10.2025 | 40,41 | 41,12 | 40,18 | 40,18 | -1,47% | 122.819,00 |
| 13.10.2025 | 39,92 | 40,85 | 39,87 | 40,78 | 2,10% | 159.124,00 |
| 10.10.2025 | 40,40 | 40,75 | 39,66 | 39,94 | -1,60% | 160.727,00 |
| 09.10.2025 | 40,46 | 40,83 | 40,29 | 40,59 | 0,69% | 111.421,00 |
| 08.10.2025 | 40,40 | 40,98 | 40,16 | 40,31 | 0,25% | 154.425,00 |
| 07.10.2025 | 40,22 | 40,61 | 40,01 | 40,21 | -0,40% | 123.507,00 |
| 06.10.2025 | 41,09 | 41,18 | 40,12 | 40,37 | -1,32% | 121.423,00 |
| 03.10.2025 | 41,00 | 41,00 | 40,52 | 40,91 | 0,81% | 70.059,00 |
| 02.10.2025 | 39,67 | 40,99 | 39,50 | 40,58 | 1,45% | 449.013,00 |
| 01.10.2025 | 40,04 | 40,49 | 39,78 | 40,00 | -0,84% | 192.013,00 |
| 30.09.2025 | 40,17 | 40,44 | 39,73 | 40,34 | 0,47% | 297.308,00 |
| 29.09.2025 | 40,22 | 40,44 | 39,85 | 40,15 | -0,02% | 90.998,00 |
| 26.09.2025 | 40,20 | 40,64 | 39,84 | 40,16 | 0,05% | 178.732,00 |
| 25.09.2025 | 40,20 | 40,82 | 40,11 | 40,14 | -1,06% | 149.286,00 |
| 24.09.2025 | 40,09 | 40,65 | 40,02 | 40,57 | 0,15% | 114.327,00 |
| 23.09.2025 | 40,68 | 41,16 | 40,42 | 40,51 | -0,78% | 221.174,00 |
| 22.09.2025 | 40,08 | 40,95 | 40,01 | 40,83 | 1,87% | 178.091,00 |
| 19.09.2025 | 39,53 | 40,10 | 38,64 | 40,08 | 1,73% | 576.599,00 |
| 18.09.2025 | 41,56 | 41,89 | 39,39 | 39,40 | -5,33% | 229.938,00 |
| 17.09.2025 | 41,43 | 41,78 | 41,09 | 41,62 | 0,39% | 167.705,00 |
| 16.09.2025 | 41,61 | 41,96 | 41,08 | 41,46 | -0,48% | 268.819,00 |
| 15.09.2025 | 41,96 | 41,98 | 41,42 | 41,66 | -0,71% | 115.509,00 |
| 12.09.2025 | 42,03 | 42,20 | 41,68 | 41,96 | -0,02% | 178.315,00 |
| 11.09.2025 | 41,95 | 42,21 | 41,53 | 41,97 | 0,62% | 146.722,00 |
| 10.09.2025 | 40,97 | 41,71 | 40,96 | 41,71 | 2,31% | 189.310,00 |
| 09.09.2025 | 40,53 | 41,22 | 40,47 | 40,77 | 0,22% | 178.991,00 |
| 08.09.2025 | 40,87 | 41,23 | 40,49 | 40,68 | -0,39% | 189.233,00 |
| 05.09.2025 | 40,88 | 41,28 | 40,21 | 40,84 | 0,25% | 127.050,00 |
| 04.09.2025 | 41,47 | 41,52 | 40,40 | 40,74 | -1,28% | 124.204,00 |
| 03.09.2025 | 40,28 | 41,35 | 40,13 | 41,27 | 2,69% | 318.934,00 |
| 02.09.2025 | 39,07 | 40,19 | 39,01 | 40,19 | 1,18% | 94.677,00 |
| 29.08.2025 | 39,98 | 40,02 | 39,68 | 39,72 | -0,48% | 123.221,00 |
| 28.08.2025 | 39,40 | 40,06 | 39,40 | 39,91 | 1,01% | 218.560,00 |
| 27.08.2025 | 39,05 | 39,51 | 38,98 | 39,51 | 0,59% | 215.424,00 |
| 26.08.2025 | 39,17 | 39,44 | 38,96 | 39,28 | -0,15% | 120.525,00 |
| 25.08.2025 | 39,74 | 39,95 | 39,26 | 39,34 | -1,94% | 92.892,00 |
| 22.08.2025 | 38,69 | 40,12 | 38,69 | 40,12 | 3,88% | 171.938,00 |
| 21.08.2025 | 38,14 | 38,68 | 38,00 | 38,62 | 0,73% | 98.934,00 |
| 20.08.2025 | 38,45 | 38,60 | 38,27 | 38,34 | -0,13% | 74.368,00 |
| 19.08.2025 | 38,41 | 38,63 | 38,10 | 38,39 | -0,70% | 155.285,00 |
| 18.08.2025 | 38,62 | 38,80 | 38,37 | 38,66 | 0,00% | 135.793,00 |
| 15.08.2025 | 38,84 | 39,33 | 38,42 | 38,66 | -0,13% | 117.796,00 |
| 14.08.2025 | 38,80 | 39,00 | 38,39 | 38,71 | -0,44% | 381.362,00 |
| 13.08.2025 | 39,77 | 40,25 | 38,88 | 38,88 | -2,19% | 174.650,00 |
| 12.08.2025 | 37,90 | 40,01 | 37,60 | 39,75 | 5,55% | 426.273,00 |
| 11.08.2025 | 37,45 | 38,11 | 37,22 | 37,66 | 0,53% | 237.835,00 |
| 08.08.2025 | 37,27 | 37,68 | 37,27 | 37,46 | 0,67% | 135.438,00 |
| 07.08.2025 | 36,34 | 37,22 | 36,22 | 37,21 | 3,07% | 389.497,00 |
| 06.08.2025 | 36,36 | 36,50 | 35,98 | 36,10 | -0,47% | 433.106,00 |
| 05.08.2025 | 36,49 | 36,65 | 35,93 | 36,27 | 0,14% | 485.501,00 |
| 04.08.2025 | 36,21 | 36,40 | 35,91 | 36,22 | 0,56% | 385.408,00 |
| 01.08.2025 | 35,98 | 36,14 | 35,45 | 36,02 | -0,11% | 92.251,00 |
| 31.07.2025 | 36,16 | 36,35 | 35,88 | 36,06 | 0,50% | 72.541,00 |
| 30.07.2025 | 36,13 | 36,27 | 35,87 | 35,88 | -1,29% | 175.342,00 |
| 29.07.2025 | 35,94 | 36,64 | 35,77 | 36,35 | 1,79% | 218.601,00 |
| 28.07.2025 | 36,00 | 36,12 | 35,65 | 35,71 | -1,76% | 172.446,00 |
| 25.07.2025 | 36,78 | 36,78 | 36,23 | 36,35 | -1,36% | 181.896,00 |
| 24.07.2025 | 36,96 | 37,15 | 36,40 | 36,85 | -0,05% | 333.220,00 |
| 23.07.2025 | 36,36 | 37,00 | 36,13 | 36,87 | 1,49% | 150.128,00 |
| 22.07.2025 | 36,73 | 37,07 | 36,25 | 36,33 | -1,78% | 188.841,00 |
| 21.07.2025 | 37,60 | 37,70 | 36,87 | 36,99 | -1,75% | 106.269,00 |
| 18.07.2025 | 37,70 | 37,81 | 37,37 | 37,65 | 0,05% | 125.968,00 |
| 17.07.2025 | 36,79 | 37,66 | 36,54 | 37,63 | 1,87% | 112.050,00 |
| 16.07.2025 | 36,69 | 37,13 | 36,38 | 36,94 | 1,01% | 134.556,00 |
| 15.07.2025 | 36,73 | 37,02 | 36,38 | 36,57 | -0,44% | 105.019,00 |
| 14.07.2025 | 36,63 | 36,76 | 36,20 | 36,73 | 0,14% | 130.888,00 |
| 11.07.2025 | 36,98 | 37,04 | 36,62 | 36,68 | -1,27% | 229.854,00 |
| 10.07.2025 | 36,92 | 37,40 | 36,61 | 37,15 | 0,19% | 149.743,00 |
| 09.07.2025 | 37,08 | 37,73 | 36,95 | 37,08 | -0,11% | 165.203,00 |
| 08.07.2025 | 37,25 | 37,58 | 36,72 | 37,12 | -0,35% | 123.912,00 |
| 07.07.2025 | 38,02 | 38,08 | 37,05 | 37,25 | -1,87% | 268.287,00 |
| 03.07.2025 | 37,34 | 38,02 | 37,20 | 37,96 | 1,36% | 59.558,00 |
| 02.07.2025 | 37,45 | 37,74 | 37,09 | 37,45 | -0,56% | 111.179,00 |