21,110€
0,43%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 21,76 | 21,76 | 20,96 | 20,96 | -0,29% | - |
| 02.05.2024 | 21,02 | 21,02 | 20,94 | 21,02 | 0,77% | - |
| 30.04.2024 | 20,58 | 20,92 | 20,58 | 20,86 | -0,29% | - |
| 29.04.2024 | 20,74 | 21,00 | 20,68 | 20,92 | 1,45% | - |
| 26.04.2024 | 20,36 | 20,66 | 20,36 | 20,62 | 0,78% | - |
| 25.04.2024 | 20,60 | 20,70 | 20,46 | 20,46 | -0,49% | - |
| 24.04.2024 | 20,80 | 20,80 | 20,44 | 20,56 | -0,48% | - |
| 23.04.2024 | 20,30 | 20,66 | 20,18 | 20,66 | 2,18% | 100,00 |
| 22.04.2024 | 20,38 | 20,38 | 20,12 | 20,22 | 0,10% | - |
| 19.04.2024 | 19,72 | 20,20 | 19,72 | 20,20 | 1,00% | 1.400,00 |
| 18.04.2024 | 19,50 | 20,00 | 19,50 | 20,00 | 2,04% | - |
| 17.04.2024 | 19,30 | 19,71 | 19,30 | 19,60 | 1,66% | - |
| 16.04.2024 | 19,19 | 19,31 | 19,06 | 19,28 | -0,10% | - |
| 15.04.2024 | 19,50 | 19,62 | 19,30 | 19,30 | -0,21% | - |
| 12.04.2024 | 19,52 | 19,52 | 19,28 | 19,34 | 0,16% | - |
| 11.04.2024 | 19,81 | 19,81 | 19,31 | 19,31 | -2,23% | - |
| 10.04.2024 | 19,11 | 19,75 | 19,11 | 19,75 | 4,22% | - |
| 09.04.2024 | 18,31 | 19,28 | 18,31 | 18,95 | 3,10% | 534,00 |
| 08.04.2024 | 18,26 | 18,38 | 18,10 | 18,38 | 1,27% | - |
| 05.04.2024 | 18,24 | 18,27 | 18,01 | 18,15 | -1,25% | - |
| 04.04.2024 | 18,28 | 18,57 | 18,28 | 18,38 | 0,88% | - |
| 03.04.2024 | 17,99 | 18,22 | 17,98 | 18,22 | 1,50% | - |
| 02.04.2024 | 18,08 | 18,22 | 17,95 | 17,95 | -0,44% | - |
| 28.03.2024 | 18,01 | 18,19 | 17,91 | 18,03 | 0,61% | 700,00 |
| 27.03.2024 | 17,86 | 17,92 | 17,78 | 17,92 | 0,67% | - |
| 26.03.2024 | 17,70 | 17,82 | 17,70 | 17,80 | 0,74% | 100,00 |
| 25.03.2024 | 17,29 | 17,67 | 17,29 | 17,67 | 2,49% | - |
| 22.03.2024 | 17,19 | 17,24 | 17,17 | 17,24 | 0,29% | - |
| 21.03.2024 | 17,40 | 17,40 | 17,16 | 17,19 | 0,23% | - |
| 20.03.2024 | 16,90 | 17,16 | 16,85 | 17,15 | 1,60% | - |
| 19.03.2024 | 16,89 | 16,89 | 16,78 | 16,88 | -0,06% | 100,00 |
| 18.03.2024 | 16,72 | 16,89 | 16,72 | 16,89 | 1,50% | - |
| 15.03.2024 | 16,89 | 16,89 | 16,64 | 16,64 | -1,54% | - |
| 14.03.2024 | 16,89 | 16,91 | 16,89 | 16,90 | -0,12% | - |
| 13.03.2024 | 16,93 | 17,07 | 16,92 | 16,92 | -0,06% | - |
| 12.03.2024 | 16,80 | 16,93 | 16,79 | 16,93 | 1,32% | - |
| 11.03.2024 | 16,73 | 16,73 | 16,70 | 16,71 | -0,65% | - |
| 08.03.2024 | 17,00 | 17,00 | 16,81 | 16,82 | -0,83% | - |
| 07.03.2024 | 17,66 | 17,66 | 16,96 | 16,96 | -2,02% | - |
| 06.03.2024 | 16,82 | 17,31 | 16,81 | 17,31 | 2,91% | 30,00 |
| 05.03.2024 | 16,77 | 17,07 | 16,77 | 16,82 | -0,06% | 100,00 |
| 04.03.2024 | 16,89 | 16,89 | 16,72 | 16,83 | -0,30% | - |
| 01.03.2024 | 16,83 | 16,93 | 16,79 | 16,88 | 1,20% | - |
| 29.02.2024 | 16,84 | 16,87 | 16,68 | 16,68 | -1,07% | - |
| 28.02.2024 | 16,97 | 17,00 | 16,75 | 16,86 | -0,35% | - |
| 27.02.2024 | 17,11 | 17,11 | 16,86 | 16,92 | -0,88% | - |
| 26.02.2024 | 16,86 | 17,13 | 16,86 | 17,07 | 1,31% | - |
| 23.02.2024 | 16,70 | 16,85 | 16,66 | 16,85 | 1,20% | - |
| 22.02.2024 | 16,86 | 16,86 | 16,61 | 16,65 | -0,18% | - |
| 21.02.2024 | 16,41 | 16,72 | 16,41 | 16,68 | 1,83% | - |
| 20.02.2024 | 16,58 | 16,58 | 16,36 | 16,38 | -0,61% | - |
| 19.02.2024 | 16,28 | 16,49 | 16,28 | 16,48 | 0,86% | - |
| 16.02.2024 | 16,44 | 16,44 | 16,30 | 16,34 | 0,06% | - |
| 15.02.2024 | 16,57 | 16,57 | 16,32 | 16,33 | -0,91% | - |
| 14.02.2024 | 16,45 | 16,51 | 16,41 | 16,48 | 0,30% | - |
| 13.02.2024 | 16,42 | 16,54 | 16,42 | 16,43 | -0,48% | - |
| 12.02.2024 | 16,28 | 16,51 | 16,28 | 16,51 | 1,79% | - |
| 09.02.2024 | 16,32 | 16,32 | 16,20 | 16,22 | -0,98% | - |
| 08.02.2024 | 16,00 | 16,38 | 15,95 | 16,38 | 2,44% | - |
| 07.02.2024 | 16,11 | 16,11 | 15,95 | 15,99 | -0,50% | - |
| 06.02.2024 | 16,17 | 16,17 | 16,00 | 16,07 | 0,00% | - |
| 05.02.2024 | 16,09 | 16,11 | 16,01 | 16,07 | 0,69% | - |
| 02.02.2024 | 15,89 | 16,02 | 15,89 | 15,96 | 1,20% | - |
| 01.02.2024 | 15,90 | 16,05 | 15,76 | 15,77 | -1,13% | - |
| 31.01.2024 | 15,78 | 16,03 | 15,78 | 15,95 | 1,40% | - |
| 30.01.2024 | 15,76 | 15,76 | 15,65 | 15,73 | 0,38% | - |
| 29.01.2024 | 15,92 | 15,92 | 15,64 | 15,67 | -1,63% | - |
| 26.01.2024 | 16,02 | 16,02 | 15,89 | 15,93 | -0,13% | - |
| 25.01.2024 | 15,86 | 15,95 | 15,75 | 15,95 | 0,95% | - |
| 24.01.2024 | 15,72 | 15,80 | 15,64 | 15,80 | 1,41% | - |
| 23.01.2024 | 15,85 | 15,85 | 15,57 | 15,58 | -0,89% | - |
| 22.01.2024 | 15,64 | 15,82 | 15,64 | 15,72 | 1,09% | - |
| 19.01.2024 | 15,75 | 15,76 | 15,55 | 15,55 | 0,00% | - |
| 18.01.2024 | 15,63 | 15,64 | 15,41 | 15,55 | 0,39% | - |
| 17.01.2024 | 15,40 | 15,49 | 15,34 | 15,49 | 0,32% | - |
| 16.01.2024 | 15,48 | 15,54 | 15,44 | 15,44 | -1,78% | - |
| 15.01.2024 | 15,91 | 15,91 | 15,70 | 15,72 | -1,57% | 563,00 |
| 12.01.2024 | 15,96 | 15,97 | 15,88 | 15,97 | -0,25% | - |
| 11.01.2024 | 16,15 | 16,15 | 15,98 | 16,01 | 0,13% | - |
| 10.01.2024 | 16,03 | 16,03 | 15,99 | 15,99 | -0,19% | - |
| 09.01.2024 | 16,60 | 16,60 | 16,02 | 16,02 | -1,42% | 100,00 |
| 08.01.2024 | 15,91 | 16,25 | 15,91 | 16,25 | 2,14% | - |
| 05.01.2024 | 15,64 | 15,91 | 15,59 | 15,91 | 1,27% | - |
| 04.01.2024 | 15,68 | 15,72 | 15,54 | 15,71 | 0,51% | - |
| 03.01.2024 | 15,91 | 15,91 | 15,61 | 15,63 | -2,25% | - |
| 02.01.2024 | 15,60 | 15,99 | 15,60 | 15,99 | 1,98% | 150,00 |
| 29.12.2023 | 15,77 | 15,78 | 15,68 | 15,68 | -0,19% | - |
| 28.12.2023 | 15,84 | 15,84 | 15,68 | 15,71 | -0,32% | - |
| 27.12.2023 | 15,85 | 15,85 | 15,74 | 15,76 | -1,75% | 580,00 |
| 22.12.2023 | 15,60 | 16,04 | 15,60 | 16,04 | 2,04% | 20,00 |
| 21.12.2023 | 15,77 | 15,77 | 15,71 | 15,72 | -0,25% | - |
| 20.12.2023 | 15,79 | 15,79 | 15,67 | 15,76 | 0,13% | - |
| 19.12.2023 | 15,62 | 15,74 | 15,61 | 15,74 | 0,58% | 200,00 |
| 18.12.2023 | 15,65 | 15,65 | 15,65 | 15,65 | 0,26% | - |
| 15.12.2023 | 15,81 | 15,82 | 15,61 | 15,61 | -0,89% | - |
| 14.12.2023 | 16,02 | 16,02 | 15,75 | 15,75 | -0,32% | - |
| 13.12.2023 | 15,87 | 15,99 | 15,80 | 15,80 | -0,94% | - |
| 12.12.2023 | 16,22 | 16,22 | 15,95 | 15,95 | -2,74% | - |
| 11.12.2023 | 15,82 | 16,40 | 15,82 | 16,40 | 3,86% | 4,00 |
| 08.12.2023 | 15,79 | 15,79 | 15,57 | 15,79 | 0,38% | - |