50,490$
0,16%
Echtzeit-Aktienkurs Intercorp Financial Services
Bid:
Ask:
Aktienkurse zur Intercorp Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 49,69 | 49,69 | 49,69 | 49,69 | -1,43% | 32,00 |
| 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 |
| 26.03.2026 | 48,03 | 48,83 | 47,94 | 48,11 | -0,33% | 101.113,00 |
| 25.03.2026 | 49,57 | 49,90 | 48,15 | 48,27 | -1,00% | 142.581,00 |
| 24.03.2026 | 47,48 | 49,12 | 47,42 | 48,76 | 1,44% | 81.517,00 |
| 23.03.2026 | 48,09 | 48,98 | 47,76 | 48,07 | 2,41% | 176.049,00 |
| 20.03.2026 | 47,27 | 47,67 | 46,57 | 46,94 | -1,14% | 502.243,00 |
| 19.03.2026 | 45,87 | 47,67 | 45,72 | 47,48 | 2,15% | 245.045,00 |
| 18.03.2026 | 46,49 | 47,12 | 46,34 | 46,48 | -1,30% | 178.972,00 |
| 17.03.2026 | 47,18 | 47,20 | 46,06 | 47,09 | 2,01% | 112.391,00 |
| 16.03.2026 | 45,68 | 46,99 | 45,48 | 46,16 | 3,08% | 133.965,00 |
| 13.03.2026 | 44,95 | 45,84 | 44,57 | 44,78 | 0,09% | 227.468,00 |
| 12.03.2026 | 46,23 | 46,23 | 44,63 | 44,74 | -3,64% | 498.441,00 |
| 11.03.2026 | 46,17 | 47,09 | 45,70 | 46,43 | -0,56% | 251.976,00 |
| 10.03.2026 | 45,01 | 47,11 | 44,72 | 46,69 | 4,22% | 192.076,00 |
| 09.03.2026 | 43,96 | 44,86 | 42,64 | 44,80 | 0,45% | 299.604,00 |
| 06.03.2026 | 44,15 | 44,91 | 42,98 | 44,60 | -0,80% | 249.246,00 |
| 05.03.2026 | 46,47 | 46,47 | 44,20 | 44,96 | -3,73% | 128.086,00 |
| 04.03.2026 | 46,44 | 46,94 | 45,35 | 46,70 | 1,17% | 335.858,00 |
| 03.03.2026 | 47,47 | 47,47 | 44,94 | 46,16 | -4,09% | 451.216,00 |
| 02.03.2026 | 47,71 | 48,84 | 47,38 | 48,13 | -0,52% | 298.734,00 |
| 27.02.2026 | 49,50 | 49,83 | 48,00 | 48,38 | -2,30% | 217.811,00 |
| 26.02.2026 | 50,96 | 50,96 | 49,40 | 49,52 | -2,39% | 218.394,00 |
| 25.02.2026 | 50,24 | 50,87 | 49,89 | 50,73 | 1,52% | 289.945,00 |
| 24.02.2026 | 49,55 | 49,99 | 49,09 | 49,97 | 0,66% | 165.383,00 |
| 23.02.2026 | 50,50 | 51,19 | 49,51 | 49,64 | -1,57% | 120.403,00 |
| 20.02.2026 | 49,90 | 51,00 | 49,17 | 50,43 | 0,74% | 217.986,00 |
| 19.02.2026 | 49,26 | 50,52 | 49,09 | 50,06 | 1,27% | 137.321,00 |
| 18.02.2026 | 47,65 | 50,08 | 47,65 | 49,43 | 4,09% | 380.588,00 |
| 17.02.2026 | 47,48 | 47,95 | 46,78 | 47,49 | -0,02% | 270.521,00 |
| 13.02.2026 | 48,82 | 49,38 | 47,23 | 47,50 | -3,61% | 429.067,00 |
| 12.02.2026 | 50,86 | 50,93 | 47,99 | 49,28 | -4,25% | 467.876,00 |
| 11.02.2026 | 52,01 | 52,22 | 50,79 | 51,47 | -0,06% | 492.387,00 |
| 10.02.2026 | 51,50 | 51,70 | 51,03 | 51,50 | 0,23% | 390.623,00 |
| 09.02.2026 | 50,79 | 51,88 | 50,62 | 51,38 | 1,00% | 345.482,00 |
| 06.02.2026 | 50,61 | 51,33 | 49,57 | 50,87 | 1,90% | 328.876,00 |
| 05.02.2026 | 49,46 | 50,46 | 49,46 | 49,92 | 0,44% | 113.919,00 |
| 04.02.2026 | 50,52 | 50,72 | 49,17 | 49,70 | -1,80% | 281.301,00 |
| 03.02.2026 | 51,75 | 52,58 | 49,91 | 50,61 | -0,02% | 191.809,00 |
| 02.02.2026 | 49,10 | 51,11 | 48,50 | 50,62 | 3,35% | 254.334,00 |
| 30.01.2026 | 49,19 | 49,69 | 47,63 | 48,98 | -1,17% | 318.210,00 |
| 29.01.2026 | 49,30 | 50,80 | 48,53 | 49,56 | 1,06% | 295.375,00 |
| 28.01.2026 | 49,04 | 49,49 | 48,31 | 49,04 | -0,43% | 269.264,00 |
| 27.01.2026 | 48,31 | 49,49 | 48,24 | 49,25 | 2,58% | 278.995,00 |
| 26.01.2026 | 47,14 | 48,01 | 46,98 | 48,01 | 1,93% | 207.608,00 |
| 23.01.2026 | 47,36 | 47,64 | 46,67 | 47,10 | -0,84% | 232.708,00 |
| 22.01.2026 | 47,64 | 48,00 | 47,21 | 47,50 | -0,42% | 180.058,00 |
| 21.01.2026 | 46,19 | 47,91 | 45,43 | 47,70 | 4,01% | 255.772,00 |
| 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 | 45,52 | 45,99 | 44,77 | 45,00 | -0,77% | 211.586,00 |
| 14.01.2026 | 45,00 | 45,42 | 44,71 | 45,35 | 1,00% | 188.996,00 |
| 13.01.2026 | 45,20 | 45,29 | 44,70 | 44,90 | -0,16% | 65.287,00 |
| 12.01.2026 | 44,70 | 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 | 42,93 | 45,11 | 42,80 | 44,92 | 4,78% | 238.910,00 |
| 07.01.2026 | 42,39 | 42,98 | 42,22 | 42,87 | 0,54% | 116.630,00 |
| 06.01.2026 | 42,89 | 43,63 | 42,51 | 42,64 | -0,23% | 299.230,00 |
| 05.01.2026 | 42,17 | 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 |