45,820$
1,80%
Echtzeit-Aktienkurs Intercorp Financial Services
Bid:
Ask:
Aktienkurse zur Intercorp Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 45,33 | 46,06 | 44,65 | 45,86 | 1,89% | 264.455,00 |
| 16.01.2026 | 44,94 | 45,43 | 44,49 | 45,01 | 0,02% | 117.946,00 |
| 15.01.2026 | 45,85 | 45,99 | 44,77 | 45,00 | -0,77% | 211.586,00 |
| 14.01.2026 | 45,12 | 45,42 | 44,71 | 45,35 | 1,00% | 188.996,00 |
| 13.01.2026 | 45,29 | 45,29 | 44,70 | 44,90 | -0,16% | 65.286,00 |
| 12.01.2026 | 44,61 | 45,42 | 44,61 | 44,97 | 0,81% | 69.914,00 |
| 09.01.2026 | 44,92 | 45,76 | 44,61 | 44,61 | -0,69% | 160.594,00 |
| 08.01.2026 | 42,80 | 45,11 | 42,80 | 44,92 | 4,78% | 238.884,00 |
| 07.01.2026 | 42,41 | 42,98 | 42,22 | 42,87 | 0,54% | 113.130,00 |
| 06.01.2026 | 43,08 | 43,63 | 42,51 | 42,64 | -0,23% | 202.530,00 |
| 05.01.2026 | 42,31 | 43,62 | 42,17 | 42,74 | 1,21% | 315.633,00 |
| 02.01.2026 | 42,00 | 42,42 | 41,51 | 42,23 | -0,31% | 182.596,00 |
| 31.12.2025 | 42,02 | 42,40 | 41,90 | 42,36 | 0,47% | 88.823,00 |
| 30.12.2025 | 42,72 | 42,72 | 41,89 | 42,16 | -1,01% | 95.512,00 |
| 29.12.2025 | 43,24 | 43,24 | 42,25 | 42,59 | -0,82% | 77.735,00 |
| 26.12.2025 | 42,81 | 43,09 | 42,51 | 42,94 | 0,33% | 127.995,00 |
| 24.12.2025 | 42,36 | 43,07 | 42,26 | 42,80 | 0,94% | 35.972,00 |
| 23.12.2025 | 42,00 | 42,64 | 41,89 | 42,40 | 0,36% | 237.015,00 |
| 22.12.2025 | 42,99 | 43,09 | 41,23 | 42,25 | -0,96% | 152.729,00 |
| 19.12.2025 | 42,65 | 43,28 | 42,24 | 42,66 | -0,14% | 304.223,00 |
| 18.12.2025 | 41,35 | 42,90 | 41,22 | 42,72 | 3,71% | 229.107,00 |
| 17.12.2025 | 41,49 | 42,00 | 40,98 | 41,19 | -0,17% | 237.493,00 |
| 16.12.2025 | 41,84 | 41,84 | 40,78 | 41,26 | -0,72% | 225.378,00 |
| 15.12.2025 | 41,67 | 41,72 | 41,23 | 41,56 | -0,17% | 158.587,00 |
| 12.12.2025 | 41,48 | 41,75 | 40,87 | 41,63 | 0,26% | 290.805,00 |
| 11.12.2025 | 40,18 | 41,72 | 40,18 | 41,52 | 1,76% | 272.334,00 |
| 10.12.2025 | 41,17 | 41,68 | 40,45 | 40,80 | -1,62% | 157.412,00 |
| 09.12.2025 | 39,51 | 41,50 | 39,51 | 41,47 | 3,68% | 294.008,00 |
| 08.12.2025 | 40,01 | 40,22 | 39,64 | 40,00 | 0,40% | 138.596,00 |
| 05.12.2025 | 40,89 | 41,18 | 39,84 | 39,84 | -2,69% | 190.365,00 |
| 04.12.2025 | 40,41 | 41,23 | 40,35 | 40,94 | 1,01% | 185.562,00 |
| 03.12.2025 | 40,25 | 40,53 | 39,98 | 40,53 | 0,72% | 164.788,00 |
| 02.12.2025 | 40,02 | 40,76 | 40,02 | 40,24 | 0,40% | 277.551,00 |
| 01.12.2025 | 40,06 | 40,37 | 39,90 | 40,08 | -0,52% | 195.019,00 |
| 28.11.2025 | 40,33 | 40,50 | 40,15 | 40,29 | 0,42% | 87.118,00 |
| 26.11.2025 | 40,05 | 40,56 | 40,03 | 40,12 | 0,48% | 166.722,00 |
| 25.11.2025 | 40,09 | 40,13 | 39,68 | 39,93 | -0,27% | 234.191,00 |
| 24.11.2025 | 40,05 | 40,27 | 39,87 | 40,04 | 0,15% | 296.440,00 |
| 21.11.2025 | 39,05 | 40,08 | 39,05 | 39,98 | 2,20% | 332.700,00 |
| 20.11.2025 | 39,98 | 40,51 | 39,07 | 39,12 | -2,08% | 264.276,00 |
| 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 |