40,883$
1,90%
Echtzeit-Aktienkurs Intercorp Financial Services
Bid:
Ask:
Aktienkurse zur Intercorp Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.07.2025 | 38,30 | 38,65 | 37,50 | 37,66 | -1,23% | 145.528,00 |
| 30.06.2025 | 37,82 | 38,15 | 37,48 | 38,13 | 0,79% | 167.845,00 |
| 27.06.2025 | 38,00 | 38,30 | 37,51 | 37,83 | -0,26% | 228.908,00 |
| 26.06.2025 | 36,20 | 37,93 | 36,20 | 37,93 | 4,81% | 292.862,00 |
| 25.06.2025 | 36,07 | 36,53 | 35,92 | 36,19 | 0,42% | 168.255,00 |
| 24.06.2025 | 36,04 | 36,41 | 35,90 | 36,04 | 0,87% | 243.616,00 |
| 23.06.2025 | 35,79 | 36,03 | 35,39 | 35,73 | -0,81% | 120.427,00 |
| 20.06.2025 | 36,13 | 36,35 | 35,56 | 36,02 | -0,11% | 226.677,00 |
| 18.06.2025 | 36,36 | 36,70 | 35,92 | 36,06 | -0,08% | 144.825,00 |
| 17.06.2025 | 36,09 | 36,30 | 35,90 | 36,09 | -0,11% | 368.858,00 |
| 16.06.2025 | 36,36 | 36,61 | 35,98 | 36,13 | 0,33% | 169.175,00 |
| 13.06.2025 | 36,70 | 36,88 | 35,92 | 36,01 | -2,62% | 175.187,00 |
| 12.06.2025 | 36,66 | 37,36 | 36,66 | 36,98 | 0,82% | 450.194,00 |
| 11.06.2025 | 35,73 | 36,79 | 35,53 | 36,68 | 3,41% | 616.503,00 |
| 10.06.2025 | 35,25 | 35,78 | 35,08 | 35,47 | 0,68% | 330.046,00 |
| 09.06.2025 | 36,27 | 36,30 | 35,19 | 35,23 | -3,03% | 140.535,00 |
| 06.06.2025 | 35,65 | 36,33 | 35,65 | 36,33 | 2,69% | 145.386,00 |
| 05.06.2025 | 34,83 | 35,38 | 34,77 | 35,38 | 1,90% | 370.123,00 |
| 04.06.2025 | 34,85 | 35,82 | 34,68 | 34,72 | -0,26% | 444.783,00 |
| 03.06.2025 | 35,06 | 35,54 | 34,72 | 34,81 | -0,63% | 391.835,00 |
| 02.06.2025 | 34,86 | 35,37 | 34,47 | 35,03 | 1,21% | 426.338,00 |
| 30.05.2025 | 35,00 | 35,20 | 34,20 | 34,61 | -1,56% | 215.499,00 |
| 29.05.2025 | 35,62 | 35,74 | 34,84 | 35,16 | -0,68% | 227.662,00 |
| 28.05.2025 | 36,18 | 36,32 | 35,35 | 35,40 | -2,34% | 275.543,00 |