41,430$
-0,55%
Echtzeit-Aktienkurs Intercorp Financial Services
Bid:
Ask:
Aktienkurse zur Intercorp Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 41,61 | 41,96 | 41,08 | 41,46 | -0,48% | 268.819,00 |
| 15.09.2025 | 41,97 | 41,98 | 41,42 | 41,66 | -0,71% | 115.508,00 |
| 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 | 40,89 | 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 | 35,20 | 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 |
| 27.05.2025 | 36,90 | 36,90 | 35,81 | 36,25 | -1,17% | 373.747,00 |
| 23.05.2025 | 36,05 | 36,86 | 36,05 | 36,68 | 1,66% | 290.626,00 |
| 22.05.2025 | 36,07 | 36,30 | 35,71 | 36,08 | -0,06% | 258.018,00 |
| 21.05.2025 | 35,48 | 36,40 | 35,39 | 36,10 | 0,03% | 139.155,00 |
| 20.05.2025 | 35,62 | 36,11 | 35,49 | 36,09 | 1,35% | 77.942,00 |
| 19.05.2025 | 35,67 | 35,94 | 35,32 | 35,61 | -0,20% | 87.385,00 |
| 16.05.2025 | 35,81 | 36,14 | 35,34 | 35,68 | -0,61% | 115.787,00 |
| 15.05.2025 | 35,57 | 35,99 | 35,34 | 35,90 | 1,04% | 402.051,00 |
| 14.05.2025 | 34,74 | 35,60 | 34,46 | 35,53 | 1,81% | 234.228,00 |
| 13.05.2025 | 34,21 | 34,98 | 34,18 | 34,90 | 1,84% | 256.831,00 |
| 12.05.2025 | 35,00 | 35,00 | 34,20 | 34,27 | -0,26% | 212.408,00 |
| 09.05.2025 | 35,58 | 36,00 | 34,30 | 34,36 | -0,52% | 350.647,00 |
| 08.05.2025 | 34,93 | 35,22 | 34,30 | 34,54 | -0,32% | 458.632,00 |
| 07.05.2025 | 34,83 | 35,17 | 34,25 | 34,65 | 0,03% | 178.958,00 |
| 06.05.2025 | 34,70 | 35,18 | 34,38 | 34,64 | 0,06% | 149.908,00 |
| 05.05.2025 | 34,37 | 35,32 | 34,20 | 34,62 | 0,44% | 133.022,00 |
| 02.05.2025 | 34,14 | 34,49 | 33,85 | 34,47 | 2,10% | 98.577,00 |
| 01.05.2025 | 33,68 | 34,26 | 33,48 | 33,76 | -0,32% | 105.486,00 |
| 30.04.2025 | 33,59 | 33,95 | 33,25 | 33,87 | -0,32% | 97.392,00 |
| 29.04.2025 | 33,81 | 34,33 | 33,65 | 33,98 | 1,07% | 153.442,00 |
| 28.04.2025 | 32,47 | 34,00 | 32,47 | 33,62 | 4,64% | 498.032,00 |
| 25.04.2025 | 31,65 | 32,31 | 31,65 | 32,13 | 0,78% | 170.481,00 |
| 24.04.2025 | 31,25 | 32,18 | 31,05 | 31,88 | -1,02% | 121.817,00 |