8,139€
0,01%
Echtzeit-Aktienkurs Bankinter S.A.
Bid:
Ask:
Aktienkurse zur Bankinter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 8,13 | 8,15 | 8,06 | 8,12 | -0,22% | 3.408.954,00 |
| 30.05.2024 | 7,92 | 8,16 | 7,90 | 8,14 | 2,75% | 2.904.441,00 |
| 29.05.2024 | 7,99 | 8,00 | 7,88 | 7,92 | -0,63% | 2.113.390,00 |
| 28.05.2024 | 7,94 | 8,00 | 7,92 | 7,97 | 0,68% | 1.603.672,00 |
| 27.05.2024 | 7,95 | 7,95 | 7,84 | 7,92 | -0,18% | 1.531.107,00 |
| 24.05.2024 | 7,89 | 7,95 | 7,77 | 7,93 | 0,05% | 2.525.591,00 |
| 23.05.2024 | 7,95 | 7,96 | 7,77 | 7,93 | 0,20% | 1.716.179,00 |
| 22.05.2024 | 7,89 | 7,96 | 7,87 | 7,91 | 0,61% | 1.908.600,00 |
| 21.05.2024 | 7,79 | 7,92 | 7,76 | 7,86 | 0,77% | 5.981.881,00 |
| 20.05.2024 | 7,72 | 7,84 | 7,71 | 7,80 | 1,48% | 1.526.081,00 |
| 17.05.2024 | 7,53 | 7,69 | 7,53 | 7,69 | 2,37% | 3.053.130,00 |
| 16.05.2024 | 7,61 | 7,63 | 7,51 | 7,51 | -1,37% | 1.721.421,00 |
| 15.05.2024 | 7,65 | 7,66 | 7,54 | 7,61 | 0,03% | 3.255.856,00 |
| 14.05.2024 | 7,56 | 7,66 | 7,53 | 7,61 | 0,93% | 3.295.523,00 |
| 13.05.2024 | 7,55 | 7,57 | 7,49 | 7,54 | -0,37% | 988.216,00 |
| 10.05.2024 | 7,47 | 7,59 | 7,43 | 7,57 | 1,69% | 1.805.893,00 |
| 09.05.2024 | 7,57 | 7,57 | 7,44 | 7,44 | -0,96% | 1.494.210,00 |
| 08.05.2024 | 7,55 | 7,60 | 7,49 | 7,52 | -0,53% | 2.024.672,00 |
| 07.05.2024 | 7,43 | 7,56 | 7,42 | 7,56 | 2,36% | 2.825.032,00 |
| 06.05.2024 | 7,38 | 7,45 | 7,36 | 7,38 | -0,16% | 1.704.751,00 |
| 03.05.2024 | 7,58 | 7,58 | 7,33 | 7,39 | -1,96% | 3.403.880,00 |
| 02.05.2024 | 7,46 | 7,58 | 7,46 | 7,54 | 1,64% | 4.462.821,00 |
| 30.04.2024 | 7,39 | 7,47 | 7,32 | 7,42 | 0,65% | 3.253.833,00 |
| 29.04.2024 | 7,34 | 7,43 | 7,32 | 7,37 | 0,63% | 1.761.781,00 |
| 26.04.2024 | 7,33 | 7,36 | 7,27 | 7,33 | 0,25% | 2.268.942,00 |
| 25.04.2024 | 7,30 | 7,40 | 7,23 | 7,31 | 0,52% | 3.613.540,00 |