46,700€
0,21%
Echtzeit-Aktienkurs Intercorp Financial Services
Bid:
Ask:
Aktienkurse zur Intercorp Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 46,80 | 46,80 | 45,80 | 46,20 | -0,86% | - |
| 17.08.2026 | 45,60 | 47,00 | 45,60 | 46,60 | 0,00% | - |
| 14.08.2026 | 45,80 | 47,00 | 45,80 | 46,60 | -0,43% | - |
| 13.08.2026 | 47,20 | 47,20 | 46,80 | 46,80 | -0,43% | - |
| 12.08.2026 | 49,20 | 49,20 | 47,00 | 47,00 | -4,86% | - |
| 11.08.2026 | 50,50 | 50,50 | 48,80 | 49,40 | -1,20% | - |
| 10.08.2026 | 50,50 | 50,50 | 50,00 | 50,00 | 0,00% | - |
| 07.08.2026 | 51,00 | 51,00 | 49,60 | 50,00 | -1,96% | - |
| 06.08.2026 | 50,50 | 52,00 | 49,80 | 51,00 | 0,00% | 7,00 |
| 05.08.2026 | 50,00 | 51,50 | 50,00 | 51,00 | 0,00% | - |
| 04.08.2026 | 51,50 | 51,50 | 50,50 | 51,00 | -0,97% | - |
| 03.08.2026 | 49,00 | 51,50 | 49,00 | 51,50 | 4,25% | - |
| 31.07.2026 | 50,50 | 51,00 | 49,40 | 49,40 | -1,20% | 49,00 |
| 30.07.2026 | 49,20 | 50,50 | 48,00 | 50,00 | 1,63% | - |
| 29.07.2026 | 50,50 | 50,50 | 49,20 | 49,20 | -2,57% | - |
| 28.07.2026 | 50,50 | 51,00 | 50,50 | 50,50 | -2,88% | - |
| 27.07.2026 | 52,00 | 52,00 | 51,00 | 52,00 | 0,00% | - |
| 24.07.2026 | 50,50 | 52,00 | 50,50 | 52,00 | 0,97% | - |
| 23.07.2026 | 51,00 | 51,50 | 51,00 | 51,50 | -0,96% | - |
| 22.07.2026 | 51,00 | 52,00 | 51,00 | 52,00 | 0,00% | - |
| 21.07.2026 | 51,00 | 52,00 | 51,00 | 52,00 | 0,97% | - |
| 20.07.2026 | 50,50 | 51,50 | 50,50 | 51,50 | 0,98% | - |
| 17.07.2026 | 51,00 | 51,50 | 49,60 | 51,00 | 0,00% | - |
| 16.07.2026 | 51,00 | 52,00 | 51,00 | 51,00 | -1,92% | - |
| 15.07.2026 | 51,00 | 52,00 | 51,00 | 52,00 | 0,00% | - |
| 14.07.2026 | 51,00 | 52,50 | 51,00 | 52,00 | 0,00% | - |
| 13.07.2026 | 52,00 | 52,50 | 51,50 | 52,00 | -1,89% | - |
| 10.07.2026 | 50,50 | 53,00 | 50,50 | 53,00 | 4,95% | - |
| 09.07.2026 | 48,80 | 50,50 | 48,80 | 50,50 | 1,81% | - |
| 08.07.2026 | 50,50 | 50,50 | 49,60 | 49,60 | -1,78% | - |
| 07.07.2026 | 50,50 | 51,50 | 49,60 | 50,50 | -0,98% | - |
| 06.07.2026 | 49,60 | 52,00 | 49,60 | 51,00 | 0,99% | 88,00 |
| 03.07.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 02.07.2026 | 50,00 | 51,00 | 50,00 | 50,00 | -0,99% | - |
| 01.07.2026 | 49,60 | 51,00 | 48,60 | 50,50 | 2,23% | - |
| 30.06.2026 | 49,00 | 49,60 | 48,00 | 49,40 | 0,82% | - |
| 29.06.2026 | 47,80 | 49,00 | 47,80 | 49,00 | 1,66% | - |
| 26.06.2026 | 47,80 | 49,20 | 47,80 | 48,20 | -0,82% | - |
| 25.06.2026 | 48,00 | 48,60 | 48,00 | 48,60 | 0,00% | - |
| 24.06.2026 | 48,00 | 48,60 | 48,00 | 48,60 | 1,67% | - |
| 23.06.2026 | 48,20 | 48,60 | 47,80 | 47,80 | -2,85% | - |
| 22.06.2026 | 48,80 | 49,20 | 48,80 | 49,20 | -0,81% | - |
| 19.06.2026 | 49,80 | 49,80 | 49,60 | 49,60 | 0,00% | - |
| 18.06.2026 | 49,60 | 49,60 | 49,40 | 49,60 | 0,00% | - |
| 17.06.2026 | 47,80 | 49,80 | 47,80 | 49,60 | 4,20% | 106,00 |
| 16.06.2026 | 46,80 | 47,60 | 46,80 | 47,60 | 2,15% | 500,00 |
| 15.06.2026 | 48,60 | 48,60 | 46,60 | 46,60 | -4,90% | 10,00 |
| 12.06.2026 | 46,60 | 49,00 | 46,60 | 49,00 | 3,81% | 11,00 |
| 11.06.2026 | 46,00 | 47,80 | 46,00 | 47,20 | 2,61% | - |
| 10.06.2026 | 45,20 | 46,00 | 45,20 | 46,00 | 1,77% | - |
| 09.06.2026 | 40,60 | 45,60 | 40,60 | 45,20 | 11,33% | - |
| 08.06.2026 | 40,60 | 42,00 | 39,60 | 40,60 | -0,49% | 104,00 |
| 05.06.2026 | 40,60 | 41,20 | 39,40 | 40,80 | -1,92% | - |
| 04.06.2026 | 41,20 | 41,80 | 40,80 | 41,60 | -1,42% | - |
| 03.06.2026 | 42,40 | 42,40 | 41,80 | 42,20 | -0,94% | - |
| 02.06.2026 | 42,00 | 42,80 | 42,00 | 42,60 | -0,47% | - |
| 01.06.2026 | 42,20 | 42,80 | 42,00 | 42,80 | 1,42% | - |
| 29.05.2026 | 41,00 | 42,20 | 41,00 | 42,20 | 1,44% | 17,00 |
| 28.05.2026 | 42,80 | 42,80 | 41,60 | 41,60 | -2,35% | - |
| 27.05.2026 | 42,20 | 43,60 | 42,00 | 42,60 | 0,47% | 1,00 |
| 26.05.2026 | 41,80 | 42,60 | 41,80 | 42,40 | 1,44% | - |
| 25.05.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 22.05.2026 | 43,20 | 43,20 | 41,80 | 41,80 | -3,24% | - |
| 21.05.2026 | 42,20 | 43,20 | 41,60 | 43,20 | 2,37% | - |
| 20.05.2026 | 40,00 | 42,20 | 40,00 | 42,20 | 7,11% | - |
| 19.05.2026 | 37,60 | 39,80 | 37,60 | 39,40 | 2,60% | - |
| 18.05.2026 | 37,60 | 38,60 | 37,60 | 38,40 | 0,52% | - |
| 15.05.2026 | 37,80 | 39,80 | 37,60 | 38,20 | 0,00% | 13,00 |
| 14.05.2026 | 37,40 | 38,60 | 37,40 | 38,20 | 0,53% | - |
| 13.05.2026 | 37,80 | 38,40 | 37,80 | 38,00 | 0,00% | - |
| 12.05.2026 | 37,60 | 38,00 | 37,40 | 38,00 | 1,60% | - |
| 11.05.2026 | 37,60 | 38,80 | 37,00 | 37,40 | -0,53% | 8,00 |
| 08.05.2026 | 38,00 | 38,00 | 37,60 | 37,60 | -1,57% | - |
| 07.05.2026 | 37,80 | 38,20 | 37,80 | 38,20 | 0,00% | - |
| 06.05.2026 | 37,80 | 38,20 | 37,60 | 38,20 | 1,06% | - |
| 05.05.2026 | 37,40 | 38,00 | 37,20 | 37,80 | 1,61% | - |
| 04.05.2026 | 37,20 | 37,20 | 37,00 | 37,20 | -1,59% | - |
| 30.04.2026 | 37,20 | 37,80 | 37,20 | 37,80 | 0,53% | - |
| 29.04.2026 | 37,40 | 38,40 | 37,40 | 37,60 | -1,05% | - |
| 28.04.2026 | 37,60 | 39,40 | 37,60 | 38,00 | 0,00% | 47,00 |
| 27.04.2026 | 37,60 | 38,40 | 37,60 | 38,00 | 0,53% | - |
| 24.04.2026 | 38,20 | 38,80 | 37,20 | 37,80 | -2,58% | 200,00 |
| 23.04.2026 | 39,00 | 39,00 | 38,80 | 38,80 | -0,51% | - |
| 22.04.2026 | 40,20 | 40,40 | 39,00 | 39,00 | -2,99% | - |
| 21.04.2026 | 40,60 | 41,40 | 40,20 | 40,20 | -1,95% | - |
| 20.04.2026 | 40,80 | 42,20 | 40,80 | 41,00 | -1,44% | 218,00 |
| 17.04.2026 | 41,40 | 41,60 | 41,00 | 41,60 | 0,00% | - |
| 16.04.2026 | 37,80 | 41,60 | 37,80 | 41,60 | 7,22% | - |
| 15.04.2026 | 43,20 | 43,20 | 38,00 | 38,80 | -11,01% | - |
| 14.04.2026 | 42,60 | 43,80 | 42,60 | 43,60 | 1,40% | 6,00 |
| 13.04.2026 | 42,40 | 44,40 | 42,40 | 43,00 | 0,47% | - |
| 10.04.2026 | 43,00 | 43,40 | 42,80 | 42,80 | -1,38% | - |
| 09.04.2026 | 43,40 | 43,60 | 43,20 | 43,40 | -0,91% | - |
| 08.04.2026 | 42,40 | 44,00 | 42,40 | 43,80 | 3,30% | - |
| 07.04.2026 | 42,80 | 42,80 | 41,40 | 42,40 | -1,40% | - |
| 02.04.2026 | 42,60 | 43,00 | 41,20 | 43,00 | 0,00% | - |
| 01.04.2026 | 42,40 | 43,40 | 41,80 | 43,00 | 0,47% | - |
| 31.03.2026 | 41,00 | 42,80 | 41,00 | 42,80 | 2,88% | - |
| 30.03.2026 | 41,00 | 41,60 | 40,80 | 41,60 | 1,46% | - |
| 27.03.2026 | 41,40 | 41,40 | 40,60 | 41,00 | -0,97% | - |