30,400€
-0,65%
Echtzeit-Aktienkurs Intercorp Financial Services
Bid:
Ask:
Aktienkurse zur Intercorp Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 30,20 | 30,80 | 30,20 | 30,40 | -0,65% | - |
| 08.05.2025 | 30,20 | 30,60 | 30,20 | 30,60 | 0,66% | - |
| 07.05.2025 | 30,00 | 30,60 | 30,00 | 30,40 | 0,00% | - |
| 06.05.2025 | 30,20 | 30,60 | 30,20 | 30,40 | 0,66% | - |
| 05.05.2025 | 30,00 | 30,20 | 28,80 | 30,20 | -0,66% | 380,00 |
| 02.05.2025 | 30,40 | 30,40 | 29,40 | 30,40 | 2,01% | 30,00 |
| 30.04.2025 | 29,40 | 29,80 | 29,20 | 29,80 | 0,00% | - |
| 29.04.2025 | 29,00 | 30,00 | 29,00 | 29,80 | 2,05% | - |
| 28.04.2025 | 27,80 | 29,60 | 27,80 | 29,20 | 3,55% | - |
| 25.04.2025 | 27,80 | 28,20 | 27,60 | 28,20 | 0,71% | - |
| 24.04.2025 | 28,00 | 28,00 | 27,40 | 28,00 | 3,70% | - |
| 23.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 22.04.2025 | 26,40 | 27,60 | 26,40 | 27,60 | 0,00% | - |
| 17.04.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 1,47% | - |
| 16.04.2025 | 27,00 | 27,20 | 27,00 | 27,20 | -0,73% | - |
| 15.04.2025 | 26,60 | 27,40 | 26,60 | 27,40 | 1,48% | - |
| 14.04.2025 | 26,00 | 27,00 | 26,00 | 27,00 | 2,27% | - |
| 11.04.2025 | 26,00 | 26,60 | 25,80 | 26,40 | 0,00% | - |
| 10.04.2025 | 27,80 | 27,80 | 26,20 | 26,40 | -6,38% | - |
| 09.04.2025 | 26,80 | 28,20 | 26,40 | 28,20 | 4,44% | - |
| 08.04.2025 | 26,60 | 28,20 | 26,60 | 27,00 | 0,75% | - |
| 07.04.2025 | 28,00 | 28,00 | 26,80 | 26,80 | -5,63% | - |
| 04.04.2025 | 28,60 | 28,60 | 25,80 | 28,40 | -2,07% | 100,00 |
| 03.04.2025 | 30,20 | 30,20 | 29,00 | 29,00 | -5,84% | - |
| 02.04.2025 | 30,80 | 30,80 | 30,60 | 30,80 | -1,28% | - |
| 01.04.2025 | 30,20 | 31,20 | 30,20 | 31,20 | 2,63% | - |
| 31.03.2025 | 30,40 | 30,60 | 30,40 | 30,40 | 0,00% | - |
| 28.03.2025 | 30,60 | 31,60 | 30,40 | 30,40 | -1,30% | 94,00 |
| 27.03.2025 | 31,00 | 31,40 | 30,80 | 30,80 | -0,65% | - |
| 26.03.2025 | 31,40 | 31,60 | 31,00 | 31,00 | -0,64% | - |
| 25.03.2025 | 30,80 | 31,20 | 30,80 | 31,20 | 0,65% | - |
| 24.03.2025 | 31,00 | 31,60 | 31,00 | 31,00 | -0,64% | - |
| 21.03.2025 | 31,00 | 31,40 | 31,00 | 31,20 | -0,64% | - |
| 20.03.2025 | 30,80 | 31,60 | 30,80 | 31,40 | 1,95% | - |
| 19.03.2025 | 30,40 | 31,00 | 30,40 | 30,80 | 1,32% | - |
| 18.03.2025 | 30,40 | 30,80 | 30,40 | 30,40 | 0,00% | - |
| 17.03.2025 | 30,00 | 30,80 | 30,00 | 30,40 | 1,33% | - |
| 14.03.2025 | 29,40 | 30,20 | 29,40 | 30,00 | 1,35% | - |
| 13.03.2025 | 29,00 | 30,00 | 29,00 | 29,60 | 1,37% | - |
| 12.03.2025 | 28,40 | 29,40 | 28,40 | 29,20 | 2,82% | - |
| 11.03.2025 | 28,20 | 28,60 | 28,20 | 28,40 | -0,70% | - |
| 10.03.2025 | 29,20 | 29,20 | 28,60 | 28,60 | -2,72% | - |
| 07.03.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 0,68% | - |
| 06.03.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -1,35% | - |
| 05.03.2025 | 29,20 | 29,60 | 29,00 | 29,60 | 0,00% | - |
| 04.03.2025 | 30,20 | 30,20 | 29,60 | 29,60 | -3,27% | - |
| 03.03.2025 | 30,40 | 30,80 | 30,40 | 30,60 | 0,00% | - |
| 28.02.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 0,00% | - |
| 27.02.2025 | 30,20 | 30,60 | 30,20 | 30,60 | 0,00% | - |
| 26.02.2025 | 29,80 | 30,60 | 29,80 | 30,60 | 2,00% | - |
| 25.02.2025 | 30,00 | 30,40 | 30,00 | 30,00 | -1,32% | - |
| 24.02.2025 | 29,80 | 30,40 | 29,80 | 30,40 | 0,66% | - |
| 21.02.2025 | 30,60 | 30,80 | 30,00 | 30,20 | -1,95% | - |
| 20.02.2025 | 30,60 | 31,00 | 30,60 | 30,80 | 0,65% | - |
| 19.02.2025 | 30,40 | 31,20 | 30,40 | 30,60 | -0,65% | 90,00 |
| 18.02.2025 | 31,40 | 31,60 | 30,80 | 30,80 | -2,53% | - |
| 17.02.2025 | 31,40 | 32,00 | 31,40 | 31,60 | 1,94% | 11,00 |
| 14.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 13.02.2025 | 31,00 | 31,60 | 31,00 | 31,40 | 0,00% | - |
| 12.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 11.02.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 0,00% | - |
| 10.02.2025 | 31,00 | 32,00 | 31,00 | 31,60 | 0,64% | - |
| 07.02.2025 | 30,80 | 31,40 | 30,80 | 31,40 | 0,64% | - |
| 06.02.2025 | 29,40 | 31,40 | 29,40 | 31,20 | 4,70% | - |
| 05.02.2025 | 29,00 | 29,80 | 29,00 | 29,80 | 2,05% | - |
| 04.02.2025 | 28,60 | 29,20 | 28,60 | 29,20 | 0,69% | - |
| 03.02.2025 | 28,60 | 29,20 | 28,20 | 29,00 | 2,11% | - |
| 31.01.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 0,00% | - |
| 30.01.2025 | 28,00 | 28,60 | 28,00 | 28,40 | 1,43% | - |
| 29.01.2025 | 27,80 | 28,20 | 27,80 | 28,00 | 0,72% | - |
| 28.01.2025 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | - |
| 27.01.2025 | 27,80 | 27,80 | 27,60 | 27,80 | 0,72% | - |
| 24.01.2025 | 27,40 | 27,80 | 27,40 | 27,60 | 0,00% | - |
| 23.01.2025 | 27,60 | 27,80 | 27,60 | 27,60 | -0,72% | - |
| 22.01.2025 | 27,60 | 27,80 | 27,40 | 27,80 | 0,00% | - |
| 21.01.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 1,46% | - |
| 20.01.2025 | 27,80 | 27,80 | 27,40 | 27,40 | -2,84% | - |
| 17.01.2025 | 25,20 | 28,20 | 25,20 | 28,20 | 11,02% | 60,00 |
| 16.01.2025 | 28,40 | 28,40 | 25,40 | 25,40 | -9,93% | 50,00 |
| 15.01.2025 | 28,00 | 28,20 | 28,00 | 28,20 | 0,71% | - |
| 14.01.2025 | 28,00 | 28,40 | 27,80 | 28,00 | -0,71% | - |
| 13.01.2025 | 27,60 | 28,20 | 27,60 | 28,20 | 2,92% | - |
| 10.01.2025 | 28,20 | 28,20 | 27,40 | 27,40 | -0,72% | - |
| 09.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 08.01.2025 | 28,20 | 28,20 | 27,80 | 28,00 | -0,71% | - |
| 07.01.2025 | 28,00 | 28,20 | 27,80 | 28,20 | 0,71% | - |
| 06.01.2025 | 27,80 | 28,00 | 27,40 | 28,00 | 0,72% | - |
| 03.01.2025 | 28,20 | 28,20 | 27,60 | 27,80 | -1,42% | - |
| 02.01.2025 | 27,60 | 28,40 | 27,60 | 28,20 | 1,44% | - |
| 30.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 27.12.2024 | 27,80 | 27,80 | 27,60 | 27,60 | -0,72% | - |
| 23.12.2024 | 27,80 | 27,80 | 27,40 | 27,80 | 0,72% | - |
| 20.12.2024 | 27,80 | 27,80 | 27,20 | 27,60 | -0,72% | - |
| 19.12.2024 | 27,60 | 27,80 | 27,40 | 27,80 | 0,72% | - |
| 18.12.2024 | 27,60 | 27,60 | 27,40 | 27,60 | 0,00% | - |
| 17.12.2024 | 27,80 | 27,80 | 27,40 | 27,60 | 0,73% | - |
| 16.12.2024 | 27,60 | 27,80 | 27,40 | 27,40 | -1,44% | - |
| 13.12.2024 | 27,80 | 27,80 | 27,40 | 27,80 | 0,00% | - |
| 12.12.2024 | 28,20 | 28,20 | 27,60 | 27,80 | -1,42% | - |
| 11.12.2024 | 27,40 | 28,20 | 27,40 | 28,20 | 3,68% | - |