53,770$
-0,52%
Echtzeit-Aktienkurs Intercorp Financial Services
Bid:
Ask:
Aktienkurse zur Intercorp Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 54,46 | 54,53 | 53,34 | 53,90 | -0,28% | 395.040,00 |
| 18.08.2026 | 54,69 | 55,03 | 53,15 | 54,05 | -1,08% | 261.767,00 |
| 17.08.2026 | 55,12 | 55,26 | 54,09 | 54,64 | -0,09% | 260.357,00 |
| 14.08.2026 | 54,72 | 55,34 | 54,02 | 54,69 | 0,04% | 223.920,00 |
| 13.08.2026 | 54,50 | 55,31 | 53,53 | 54,67 | -0,36% | 524.516,00 |
| 12.08.2026 | 58,04 | 58,26 | 54,20 | 54,87 | -4,04% | 459.433,00 |
| 11.08.2026 | 58,87 | 59,98 | 57,18 | 57,18 | -2,09% | 144.037,00 |
| 10.08.2026 | 58,77 | 60,09 | 58,13 | 58,40 | -0,92% | 102.960,00 |
| 07.08.2026 | 59,10 | 59,27 | 57,92 | 58,94 | -0,05% | 136.084,00 |
| 06.08.2026 | 59,33 | 60,54 | 58,33 | 58,97 | -0,47% | 347.075,00 |
| 05.08.2026 | 59,15 | 60,33 | 59,08 | 59,25 | 0,42% | 217.840,00 |
| 04.08.2026 | 60,19 | 60,39 | 59,00 | 59,00 | -1,34% | 131.239,00 |
| 03.08.2026 | 58,41 | 59,90 | 58,09 | 59,80 | 2,56% | 232.162,00 |
| 31.07.2026 | 58,59 | 58,99 | 57,41 | 58,31 | -0,34% | 366.618,00 |
| 30.07.2026 | 57,53 | 59,56 | 57,53 | 58,51 | 3,39% | 1.081.418,00 |
| 29.07.2026 | 57,44 | 57,96 | 56,35 | 56,59 | -2,46% | 172.339,00 |
| 28.07.2026 | 59,18 | 59,18 | 57,43 | 58,02 | -2,67% | 188.171,00 |
| 27.07.2026 | 59,95 | 60,80 | 59,20 | 59,61 | -0,20% | 138.729,00 |
| 24.07.2026 | 59,02 | 60,22 | 58,81 | 59,73 | 0,96% | 56.783,00 |
| 23.07.2026 | 59,27 | 59,91 | 58,47 | 59,16 | -1,20% | 73.272,00 |
| 22.07.2026 | 60,04 | 60,28 | 59,02 | 59,88 | -0,12% | 210.675,00 |
| 21.07.2026 | 59,99 | 60,32 | 59,07 | 59,95 | 0,67% | 232.693,00 |
| 20.07.2026 | 59,91 | 60,74 | 58,82 | 59,55 | 0,15% | 252.407,00 |
| 17.07.2026 | 57,90 | 59,69 | 57,00 | 59,46 | 1,24% | 108.070,00 |
| 16.07.2026 | 59,70 | 60,49 | 58,69 | 58,73 | -2,23% | 223.128,00 |
| 15.07.2026 | 60,16 | 60,53 | 59,04 | 60,07 | 0,17% | 208.093,00 |
| 14.07.2026 | 60,35 | 61,38 | 59,61 | 59,97 | 0,32% | 121.127,00 |
| 13.07.2026 | 60,66 | 60,66 | 59,16 | 59,78 | -1,48% | 139.890,00 |
| 10.07.2026 | 58,67 | 61,25 | 58,67 | 60,68 | 3,82% | 223.952,00 |
| 09.07.2026 | 57,81 | 58,67 | 57,20 | 58,45 | 2,06% | 114.437,00 |
| 08.07.2026 | 58,64 | 58,64 | 57,00 | 57,27 | -1,70% | 140.187,00 |
| 07.07.2026 | 59,33 | 59,39 | 57,55 | 58,26 | -1,30% | 121.104,00 |
| 06.07.2026 | 58,71 | 59,21 | 58,24 | 59,03 | 1,55% | 194.822,00 |
| 02.07.2026 | 58,38 | 59,18 | 57,37 | 58,13 | -0,27% | 296.162,00 |
| 01.07.2026 | 56,49 | 58,92 | 56,49 | 58,29 | 2,33% | 310.245,00 |
| 30.06.2026 | 56,43 | 57,44 | 56,43 | 56,96 | 1,17% | 197.337,00 |
| 29.06.2026 | 55,60 | 56,72 | 54,99 | 56,30 | 0,91% | 151.056,00 |
| 26.06.2026 | 55,71 | 56,98 | 55,19 | 55,79 | 0,02% | 208.812,00 |
| 25.06.2026 | 55,04 | 55,99 | 54,19 | 55,78 | 1,86% | 356.220,00 |
| 24.06.2026 | 55,02 | 55,70 | 53,84 | 54,76 | -0,15% | 469.448,00 |
| 23.06.2026 | 55,50 | 56,51 | 54,57 | 54,84 | -2,77% | 280.844,00 |
| 22.06.2026 | 57,52 | 57,63 | 56,04 | 56,40 | -1,54% | 257.669,00 |
| 18.06.2026 | 58,10 | 58,13 | 56,29 | 57,28 | -0,47% | 747.654,00 |
| 17.06.2026 | 56,24 | 58,16 | 56,24 | 57,55 | 3,12% | 322.529,00 |
| 16.06.2026 | 55,14 | 55,99 | 54,57 | 55,81 | 2,14% | 299.151,00 |
| 15.06.2026 | 56,85 | 57,03 | 54,05 | 54,64 | -3,89% | 384.693,00 |
| 12.06.2026 | 55,98 | 57,10 | 55,63 | 56,85 | 2,90% | 238.914,00 |
| 11.06.2026 | 54,09 | 55,94 | 54,09 | 55,25 | 3,25% | 340.191,00 |
| 10.06.2026 | 52,14 | 53,95 | 52,14 | 53,51 | 1,83% | 451.185,00 |
| 09.06.2026 | 49,66 | 53,84 | 49,66 | 52,55 | 11,43% | 706.982,00 |
| 08.06.2026 | 47,41 | 47,69 | 45,29 | 47,16 | 0,08% | 751.259,00 |
| 05.06.2026 | 48,12 | 48,34 | 45,84 | 47,12 | -2,75% | 658.504,00 |
| 04.06.2026 | 49,20 | 49,81 | 48,01 | 48,45 | -1,30% | 239.592,00 |
| 03.06.2026 | 50,41 | 50,41 | 48,70 | 49,09 | -2,68% | 587.433,00 |
| 02.06.2026 | 49,70 | 50,57 | 49,53 | 50,44 | 0,58% | 254.254,00 |
| 01.06.2026 | 49,22 | 50,27 | 48,62 | 50,15 | 1,35% | 235.849,00 |
| 29.05.2026 | 49,33 | 49,70 | 48,72 | 49,48 | 1,12% | 381.477,00 |
| 28.05.2026 | 49,49 | 49,69 | 48,73 | 48,93 | -2,08% | 309.178,00 |
| 27.05.2026 | 50,50 | 50,57 | 49,18 | 49,97 | -0,87% | 223.698,00 |
| 26.05.2026 | 49,28 | 50,65 | 48,50 | 50,41 | 2,77% | 747.354,00 |
| 22.05.2026 | 50,15 | 50,42 | 48,84 | 49,05 | -2,97% | 167.485,00 |
| 21.05.2026 | 49,17 | 50,85 | 48,48 | 50,55 | 2,33% | 366.565,00 |
| 20.05.2026 | 47,59 | 49,72 | 47,25 | 49,40 | 5,96% | 274.194,00 |
| 19.05.2026 | 45,04 | 46,79 | 44,68 | 46,62 | 3,72% | 447.006,00 |
| 18.05.2026 | 44,86 | 45,45 | 44,68 | 44,95 | 0,22% | 152.390,00 |
| 15.05.2026 | 44,68 | 45,00 | 43,75 | 44,85 | -0,58% | 269.591,00 |
| 14.05.2026 | 45,25 | 45,80 | 44,56 | 45,11 | 0,45% | 386.694,00 |
| 13.05.2026 | 45,26 | 45,54 | 43,62 | 44,91 | -1,01% | 304.543,00 |
| 12.05.2026 | 44,35 | 45,37 | 43,60 | 45,37 | 2,09% | 255.146,00 |
| 11.05.2026 | 44,78 | 45,72 | 43,80 | 44,44 | -0,49% | 272.109,00 |
| 08.05.2026 | 45,28 | 45,71 | 44,52 | 44,66 | -0,49% | 144.118,00 |
| 07.05.2026 | 46,01 | 46,01 | 44,78 | 44,88 | -1,23% | 184.799,00 |
| 06.05.2026 | 45,17 | 45,79 | 44,81 | 45,44 | 1,86% | 73.877,00 |
| 05.05.2026 | 44,29 | 45,08 | 44,29 | 44,61 | 1,39% | 101.872,00 |
| 04.05.2026 | 43,76 | 44,15 | 43,16 | 44,00 | 0,00% | 267.676,00 |
| 01.05.2026 | 44,65 | 44,66 | 43,74 | 44,00 | -1,30% | 134.279,00 |
| 30.04.2026 | 44,74 | 45,15 | 43,60 | 44,58 | 0,29% | 174.931,00 |
| 29.04.2026 | 45,41 | 45,60 | 44,31 | 44,45 | -1,00% | 318.140,00 |
| 28.04.2026 | 45,03 | 45,74 | 44,80 | 44,90 | -0,24% | 387.928,00 |
| 27.04.2026 | 45,24 | 45,63 | 44,74 | 45,01 | -0,20% | 414.617,00 |
| 24.04.2026 | 43,97 | 45,64 | 43,70 | 45,10 | -1,51% | 260.154,00 |
| 23.04.2026 | 46,04 | 46,46 | 45,09 | 45,79 | -0,50% | 369.485,00 |
| 22.04.2026 | 48,05 | 48,85 | 45,90 | 46,02 | -3,52% | 457.592,00 |
| 21.04.2026 | 49,14 | 49,91 | 47,16 | 47,70 | -2,63% | 252.358,00 |
| 20.04.2026 | 48,72 | 49,90 | 48,25 | 48,99 | -0,41% | 358.228,00 |
| 17.04.2026 | 49,99 | 50,48 | 48,60 | 49,19 | 0,00% | 428.162,00 |
| 16.04.2026 | 45,70 | 49,36 | 45,25 | 49,19 | 7,40% | 466.847,00 |
| 15.04.2026 | 51,45 | 51,45 | 44,85 | 45,80 | -11,03% | 878.103,00 |
| 14.04.2026 | 51,32 | 51,96 | 50,06 | 51,48 | 0,35% | 268.022,00 |
| 13.04.2026 | 50,79 | 52,92 | 50,61 | 51,30 | 0,88% | 813.431,00 |
| 10.04.2026 | 51,84 | 52,05 | 50,61 | 50,85 | -1,26% | 334.480,00 |
| 09.04.2026 | 51,78 | 52,60 | 51,11 | 51,50 | -0,69% | 186.572,00 |
| 08.04.2026 | 51,89 | 53,00 | 51,48 | 51,86 | 3,60% | 181.273,00 |
| 07.04.2026 | 49,61 | 50,37 | 49,40 | 50,06 | 0,26% | 99.385,00 |
| 06.04.2026 | 50,66 | 50,69 | 49,64 | 49,93 | -0,60% | 147.734,00 |
| 02.04.2026 | 49,23 | 50,67 | 48,89 | 50,23 | -0,04% | 177.459,00 |
| 01.04.2026 | 50,74 | 51,17 | 50,25 | 50,25 | 0,10% | 163.865,00 |
| 31.03.2026 | 48,85 | 50,88 | 48,20 | 50,20 | 4,15% | 303.097,00 |
| 30.03.2026 | 47,49 | 48,58 | 47,49 | 48,20 | 1,20% | 331.710,00 |
| 27.03.2026 | 47,88 | 48,58 | 47,23 | 47,63 | -1,00% | 322.621,00 |