21,490€
1,27%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 21,48 | 21,52 | 21,16 | 21,46 | -0,14% | - |
| 07.05.2024 | 21,35 | 21,54 | 21,31 | 21,49 | 0,66% | - |
| 06.05.2024 | 21,10 | 21,44 | 21,09 | 21,35 | 1,14% | - |
| 03.05.2024 | 21,40 | 21,40 | 20,99 | 21,11 | -1,36% | - |
| 02.05.2024 | 20,98 | 21,40 | 20,93 | 21,40 | 2,34% | 400,00 |
| 30.04.2024 | 21,05 | 21,16 | 20,91 | 20,91 | -0,62% | - |
| 29.04.2024 | 20,85 | 21,17 | 20,74 | 21,04 | 1,25% | - |
| 26.04.2024 | 20,69 | 20,87 | 20,53 | 20,78 | 1,02% | - |
| 25.04.2024 | 20,73 | 20,87 | 20,40 | 20,57 | -1,15% | - |
| 24.04.2024 | 20,84 | 20,89 | 20,51 | 20,81 | 0,19% | - |
| 23.04.2024 | 20,43 | 20,79 | 20,28 | 20,77 | 1,71% | - |
| 22.04.2024 | 20,41 | 20,50 | 20,18 | 20,42 | 0,74% | - |
| 19.04.2024 | 19,80 | 20,42 | 19,74 | 20,27 | 1,17% | - |
| 18.04.2024 | 19,76 | 20,16 | 19,69 | 20,04 | 1,55% | - |
| 17.04.2024 | 19,39 | 19,85 | 19,37 | 19,73 | 1,62% | - |
| 16.04.2024 | 19,44 | 19,44 | 19,08 | 19,42 | -0,23% | - |
| 15.04.2024 | 19,51 | 19,79 | 19,41 | 19,46 | -0,08% | - |
| 12.04.2024 | 19,46 | 19,73 | 19,35 | 19,48 | -0,49% | - |
| 11.04.2024 | 19,85 | 19,90 | 19,23 | 19,57 | -1,53% | - |
| 10.04.2024 | 19,15 | 19,89 | 19,14 | 19,88 | 4,33% | - |
| 09.04.2024 | 18,42 | 19,40 | 18,40 | 19,05 | 3,34% | - |
| 08.04.2024 | 18,36 | 18,55 | 18,17 | 18,44 | 0,46% | - |
| 05.04.2024 | 18,31 | 18,47 | 17,95 | 18,35 | 0,33% | - |
| 04.04.2024 | 18,30 | 18,75 | 18,28 | 18,29 | -0,11% | - |
| 03.04.2024 | 18,04 | 18,37 | 18,01 | 18,31 | 1,10% | - |
| 02.04.2024 | 18,16 | 18,63 | 18,03 | 18,11 | -0,28% | - |
| 28.03.2024 | 18,11 | 18,24 | 17,88 | 18,16 | 0,28% | - |
| 27.03.2024 | 17,89 | 18,12 | 17,86 | 18,11 | 1,34% | - |
| 26.03.2024 | 17,78 | 17,95 | 17,70 | 17,87 | 0,73% | - |
| 25.03.2024 | 17,37 | 17,82 | 17,35 | 17,74 | 2,10% | - |
| 22.03.2024 | 17,24 | 17,42 | 17,20 | 17,38 | 0,64% | - |
| 21.03.2024 | 17,45 | 17,47 | 17,16 | 17,27 | -0,78% | - |
| 20.03.2024 | 16,93 | 17,41 | 16,91 | 17,40 | 2,65% | - |
| 19.03.2024 | 16,84 | 17,02 | 16,82 | 16,95 | 0,50% | - |
| 18.03.2024 | 16,95 | 16,99 | 16,86 | 16,87 | -0,44% | - |
| 15.03.2024 | 16,89 | 16,98 | 16,87 | 16,94 | 0,21% | - |
| 14.03.2024 | 17,04 | 17,07 | 16,84 | 16,91 | -0,73% | - |
| 13.03.2024 | 17,04 | 17,23 | 16,98 | 17,03 | -0,09% | - |
| 12.03.2024 | 16,92 | 17,06 | 16,82 | 17,05 | 1,07% | - |
| 11.03.2024 | 16,85 | 16,87 | 16,69 | 16,87 | 0,09% | - |
| 08.03.2024 | 17,09 | 17,13 | 16,84 | 16,85 | -1,43% | - |
| 07.03.2024 | 17,12 | 17,49 | 17,06 | 17,10 | -0,44% | - |
| 06.03.2024 | 16,91 | 17,21 | 16,87 | 17,17 | 1,87% | - |
| 05.03.2024 | 16,89 | 16,98 | 16,80 | 16,86 | -0,59% | - |
| 04.03.2024 | 16,99 | 17,00 | 16,81 | 16,96 | -0,29% | - |
| 01.03.2024 | 16,94 | 17,13 | 16,88 | 17,01 | 0,62% | - |
| 29.02.2024 | 16,98 | 17,04 | 16,76 | 16,90 | -0,29% | - |
| 28.02.2024 | 17,02 | 17,14 | 16,82 | 16,95 | -0,44% | - |
| 27.02.2024 | 17,20 | 17,22 | 16,97 | 17,03 | -1,16% | - |
| 26.02.2024 | 16,91 | 17,40 | 16,91 | 17,23 | 1,62% | - |
| 23.02.2024 | 16,80 | 16,98 | 16,77 | 16,95 | 0,83% | - |
| 22.02.2024 | 16,94 | 17,00 | 16,66 | 16,81 | -0,21% | - |
| 21.02.2024 | 16,51 | 16,87 | 16,49 | 16,85 | 2,18% | - |
| 20.02.2024 | 16,56 | 16,59 | 16,43 | 16,49 | -0,57% | - |
| 19.02.2024 | 16,41 | 16,62 | 16,39 | 16,58 | 1,07% | - |
| 16.02.2024 | 16,52 | 16,54 | 16,39 | 16,41 | -0,58% | - |
| 15.02.2024 | 16,60 | 16,66 | 16,38 | 16,50 | -0,54% | - |
| 14.02.2024 | 16,54 | 16,66 | 16,47 | 16,59 | 0,55% | 10.800,00 |
| 13.02.2024 | 16,56 | 16,73 | 16,44 | 16,50 | 0,61% | - |
| 12.02.2024 | 16,38 | 16,64 | 16,36 | 16,40 | 0,12% | - |
| 09.02.2024 | 16,45 | 16,55 | 16,06 | 16,38 | -0,55% | - |
| 08.02.2024 | 16,16 | 16,67 | 16,03 | 16,47 | 2,01% | - |
| 07.02.2024 | 16,21 | 16,22 | 15,95 | 16,15 | -0,43% | - |
| 06.02.2024 | 16,23 | 16,27 | 16,11 | 16,22 | 0,03% | - |
| 05.02.2024 | 16,11 | 16,28 | 16,07 | 16,21 | 0,43% | - |
| 02.02.2024 | 16,01 | 16,17 | 15,99 | 16,14 | 1,03% | - |
| 01.02.2024 | 15,96 | 16,19 | 15,86 | 15,98 | 0,00% | - |
| 31.01.2024 | 15,80 | 16,24 | 15,80 | 15,98 | 0,92% | - |
| 30.01.2024 | 15,86 | 15,91 | 15,72 | 15,83 | -0,31% | - |
| 29.01.2024 | 16,03 | 16,05 | 15,72 | 15,88 | -1,03% | - |
| 26.01.2024 | 16,08 | 16,10 | 15,96 | 16,05 | -0,50% | - |
| 25.01.2024 | 15,91 | 16,13 | 15,86 | 16,13 | 1,35% | - |
| 24.01.2024 | 15,82 | 15,99 | 15,72 | 15,91 | 1,11% | - |
| 23.01.2024 | 15,88 | 16,06 | 15,66 | 15,74 | -0,60% | - |
| 22.01.2024 | 15,73 | 15,97 | 15,69 | 15,83 | 0,67% | - |
| 19.01.2024 | 15,71 | 15,80 | 15,58 | 15,73 | 0,06% | - |
| 18.01.2024 | 15,63 | 15,78 | 15,52 | 15,72 | 0,77% | - |
| 17.01.2024 | 15,38 | 15,62 | 15,35 | 15,60 | 0,48% | - |
| 16.01.2024 | 15,55 | 15,80 | 15,49 | 15,52 | -0,70% | - |
| 15.01.2024 | 15,96 | 15,97 | 15,62 | 15,63 | -1,98% | - |
| 12.01.2024 | 15,95 | 16,10 | 15,87 | 15,95 | -0,44% | - |
| 11.01.2024 | 16,21 | 16,24 | 15,87 | 16,02 | -0,71% | - |
| 10.01.2024 | 16,06 | 16,17 | 16,06 | 16,13 | 0,09% | - |
| 09.01.2024 | 16,51 | 16,51 | 16,09 | 16,12 | -2,54% | - |
| 08.01.2024 | 15,97 | 16,55 | 15,96 | 16,54 | 3,38% | - |
| 05.01.2024 | 15,73 | 16,04 | 15,67 | 16,00 | 1,49% | - |
| 04.01.2024 | 15,76 | 15,84 | 15,65 | 15,76 | 0,13% | - |
| 03.01.2024 | 15,84 | 15,95 | 15,64 | 15,74 | -0,66% | - |
| 02.01.2024 | 15,83 | 15,99 | 15,73 | 15,85 | 0,51% | - |
| 29.12.2023 | 15,84 | 15,86 | 15,75 | 15,77 | -0,41% | - |
| 28.12.2023 | 15,95 | 15,95 | 15,74 | 15,83 | -0,47% | - |
| 27.12.2023 | 15,97 | 15,97 | 15,83 | 15,91 | 0,25% | - |
| 22.12.2023 | 15,77 | 15,95 | 15,71 | 15,87 | 0,16% | - |
| 21.12.2023 | 15,78 | 15,90 | 15,75 | 15,84 | 0,70% | - |
| 20.12.2023 | 15,89 | 15,94 | 15,70 | 15,73 | -0,98% | - |
| 19.12.2023 | 15,72 | 15,95 | 15,69 | 15,89 | 2,55% | - |
| 18.12.2023 | 15,67 | 15,81 | 15,49 | 15,49 | -1,09% | - |
| 15.12.2023 | 15,90 | 15,99 | 15,64 | 15,66 | -1,32% | - |
| 14.12.2023 | 16,10 | 16,14 | 15,74 | 15,87 | -1,09% | - |
| 13.12.2023 | 16,04 | 16,15 | 15,88 | 16,05 | -0,25% | - |