21,090€
-3,35%
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 | 21,77 | 22,00 | 20,99 | 21,09 | -3,35% | - |
| 02.05.2024 | 20,91 | 21,86 | 20,91 | 21,82 | 4,35% | - |
| 30.04.2024 | 21,05 | 21,16 | 20,77 | 20,91 | -0,67% | - |
| 29.04.2024 | 20,75 | 21,15 | 20,75 | 21,05 | 1,45% | - |
| 26.04.2024 | 20,51 | 20,86 | 20,51 | 20,75 | 0,29% | - |
| 25.04.2024 | 20,77 | 20,87 | 20,39 | 20,69 | 0,10% | - |
| 24.04.2024 | 20,81 | 20,91 | 20,52 | 20,67 | -0,77% | - |
| 23.04.2024 | 20,35 | 20,83 | 20,28 | 20,83 | 2,36% | - |
| 22.04.2024 | 20,43 | 20,50 | 20,17 | 20,35 | 0,10% | - |
| 19.04.2024 | 20,00 | 20,42 | 19,71 | 20,33 | 1,65% | - |
| 18.04.2024 | 19,76 | 20,15 | 19,70 | 20,00 | 1,24% | - |
| 17.04.2024 | 19,46 | 19,85 | 19,37 | 19,76 | 1,54% | 52,00 |
| 16.04.2024 | 19,44 | 19,48 | 19,08 | 19,46 | 0,23% | - |
| 15.04.2024 | 19,51 | 19,79 | 19,37 | 19,41 | -0,36% | - |
| 12.04.2024 | 19,52 | 19,73 | 19,35 | 19,48 | -0,20% | - |
| 11.04.2024 | 19,89 | 19,91 | 19,23 | 19,52 | -1,71% | - |
| 10.04.2024 | 19,19 | 19,89 | 19,12 | 19,86 | 3,79% | - |
| 09.04.2024 | 18,44 | 19,40 | 18,41 | 19,14 | 3,77% | - |
| 08.04.2024 | 18,31 | 18,55 | 18,17 | 18,44 | 0,60% | - |
| 05.04.2024 | 18,42 | 18,47 | 17,96 | 18,33 | -0,49% | - |
| 04.04.2024 | 18,40 | 18,75 | 18,31 | 18,42 | 0,22% | 1.500,00 |
| 03.04.2024 | 18,10 | 18,38 | 18,01 | 18,38 | 1,58% | - |
| 02.04.2024 | 18,16 | 18,63 | 18,03 | 18,10 | -0,33% | - |
| 28.03.2024 | 18,09 | 18,24 | 17,88 | 18,16 | 0,39% | - |
| 27.03.2024 | 17,91 | 18,09 | 17,86 | 18,09 | 0,98% | - |
| 26.03.2024 | 17,77 | 17,94 | 17,70 | 17,91 | 0,70% | - |
| 25.03.2024 | 17,38 | 17,81 | 17,38 | 17,79 | 2,21% | - |
| 22.03.2024 | 17,33 | 17,42 | 17,26 | 17,40 | 0,40% | - |
| 21.03.2024 | 17,36 | 17,48 | 17,16 | 17,33 | -0,14% | 235,00 |
| 20.03.2024 | 16,98 | 17,38 | 16,91 | 17,36 | 2,21% | 300,00 |
| 19.03.2024 | 16,91 | 17,02 | 16,82 | 16,98 | 0,41% | - |
| 18.03.2024 | 16,96 | 16,99 | 16,87 | 16,91 | -0,18% | - |
| 15.03.2024 | 16,96 | 17,28 | 16,88 | 16,94 | -0,09% | - |
| 14.03.2024 | 17,01 | 17,06 | 16,84 | 16,96 | -0,29% | - |
| 13.03.2024 | 17,02 | 17,23 | 16,99 | 17,01 | -0,06% | - |
| 12.03.2024 | 16,84 | 17,06 | 16,84 | 17,02 | 1,04% | - |
| 11.03.2024 | 16,88 | 16,88 | 16,69 | 16,84 | -0,24% | 100,00 |
| 08.03.2024 | 17,12 | 17,14 | 16,88 | 16,88 | -1,26% | - |
| 07.03.2024 | 17,60 | 17,70 | 17,06 | 17,10 | -2,98% | - |
| 06.03.2024 | 16,88 | 17,64 | 16,88 | 17,62 | 4,26% | - |
| 05.03.2024 | 16,86 | 16,99 | 16,84 | 16,90 | 0,00% | - |
| 04.03.2024 | 16,97 | 17,00 | 16,81 | 16,90 | -0,29% | - |
| 01.03.2024 | 16,89 | 17,13 | 16,89 | 16,95 | 0,62% | - |
| 29.02.2024 | 16,90 | 17,04 | 16,76 | 16,85 | -0,15% | 765,00 |
| 28.02.2024 | 17,03 | 17,13 | 16,82 | 16,87 | -1,03% | - |
| 27.02.2024 | 17,20 | 17,25 | 16,97 | 17,05 | -0,87% | - |
| 26.02.2024 | 16,95 | 17,40 | 16,89 | 17,20 | 1,60% | - |
| 23.02.2024 | 16,74 | 16,98 | 16,72 | 16,93 | 1,14% | - |
| 22.02.2024 | 16,86 | 16,97 | 16,66 | 16,74 | -0,51% | - |
| 21.02.2024 | 16,44 | 16,87 | 16,44 | 16,82 | 2,31% | - |
| 20.02.2024 | 16,59 | 16,62 | 16,43 | 16,44 | -0,87% | - |
| 19.02.2024 | 16,41 | 16,62 | 16,41 | 16,59 | 1,10% | - |
| 16.02.2024 | 16,44 | 16,51 | 16,39 | 16,41 | -0,30% | - |
| 15.02.2024 | 16,56 | 16,66 | 16,38 | 16,46 | -0,75% | - |
| 14.02.2024 | 16,50 | 16,66 | 16,46 | 16,58 | 0,52% | - |
| 13.02.2024 | 16,53 | 16,73 | 16,47 | 16,50 | -0,21% | - |
| 12.02.2024 | 16,31 | 16,67 | 16,29 | 16,53 | 1,38% | - |
| 09.02.2024 | 16,37 | 16,52 | 16,06 | 16,31 | -0,49% | - |
| 08.02.2024 | 16,09 | 16,67 | 16,03 | 16,39 | 1,87% | - |
| 07.02.2024 | 16,17 | 16,20 | 15,95 | 16,09 | -0,49% | - |
| 06.02.2024 | 16,17 | 16,26 | 16,11 | 16,17 | 0,12% | - |
| 05.02.2024 | 16,06 | 16,26 | 16,06 | 16,15 | 0,40% | - |
| 02.02.2024 | 15,88 | 16,17 | 15,88 | 16,08 | 0,75% | - |
| 01.02.2024 | 15,97 | 16,20 | 15,86 | 15,96 | -0,06% | - |
| 31.01.2024 | 15,82 | 16,24 | 15,78 | 15,97 | 1,08% | - |
| 30.01.2024 | 15,79 | 15,89 | 15,72 | 15,80 | 0,06% | - |
| 29.01.2024 | 15,98 | 16,03 | 15,72 | 15,79 | -1,19% | - |
| 26.01.2024 | 16,07 | 16,08 | 15,96 | 15,98 | -0,56% | - |
| 25.01.2024 | 15,88 | 16,12 | 15,85 | 16,07 | 1,07% | - |
| 24.01.2024 | 15,66 | 15,96 | 15,66 | 15,90 | 1,40% | - |
| 23.01.2024 | 15,85 | 16,03 | 15,64 | 15,68 | -0,95% | 700,00 |
| 22.01.2024 | 15,64 | 15,98 | 15,64 | 15,83 | 1,09% | - |
| 19.01.2024 | 15,73 | 15,85 | 15,58 | 15,66 | -0,57% | - |
| 18.01.2024 | 15,63 | 15,78 | 15,52 | 15,75 | 0,77% | 60,00 |
| 17.01.2024 | 15,40 | 15,66 | 15,36 | 15,63 | 0,68% | - |
| 16.01.2024 | 15,60 | 15,80 | 15,49 | 15,53 | -0,48% | - |
| 15.01.2024 | 15,97 | 15,99 | 15,60 | 15,60 | -1,83% | - |
| 12.01.2024 | 15,94 | 16,09 | 15,87 | 15,89 | -0,19% | - |
| 11.01.2024 | 16,11 | 16,24 | 15,87 | 15,92 | -1,15% | - |
| 10.01.2024 | 16,11 | 16,17 | 16,06 | 16,11 | -0,03% | 10,00 |
| 09.01.2024 | 16,46 | 16,52 | 16,09 | 16,11 | -2,22% | - |
| 08.01.2024 | 15,97 | 16,53 | 15,95 | 16,48 | 3,03% | - |
| 05.01.2024 | 15,73 | 16,03 | 15,67 | 15,99 | 1,43% | - |
| 04.01.2024 | 15,71 | 15,84 | 15,65 | 15,77 | 0,38% | - |
| 03.01.2024 | 15,83 | 15,96 | 15,64 | 15,71 | -0,88% | - |
| 02.01.2024 | 15,80 | 15,99 | 15,73 | 15,85 | 0,54% | - |
| 29.12.2023 | 15,80 | 15,85 | 15,74 | 15,76 | -0,22% | - |
| 28.12.2023 | 15,85 | 15,92 | 15,74 | 15,80 | -0,35% | - |
| 27.12.2023 | 15,94 | 15,96 | 15,83 | 15,85 | -0,13% | - |
| 22.12.2023 | 15,68 | 15,96 | 15,68 | 15,87 | 0,57% | - |
| 21.12.2023 | 15,86 | 15,90 | 15,75 | 15,78 | -0,22% | - |
| 20.12.2023 | 15,83 | 15,94 | 15,70 | 15,82 | 0,03% | - |
| 19.12.2023 | 15,67 | 15,95 | 15,67 | 15,81 | 0,93% | - |
| 18.12.2023 | 15,73 | 15,75 | 15,63 | 15,67 | -0,38% | 150,00 |
| 15.12.2023 | 15,85 | 15,99 | 15,69 | 15,73 | -0,60% | - |
| 14.12.2023 | 15,99 | 16,14 | 15,74 | 15,82 | -1,06% | - |
| 13.12.2023 | 16,02 | 16,15 | 15,89 | 15,99 | -0,19% | - |
| 12.12.2023 | 16,25 | 16,30 | 16,02 | 16,02 | -1,29% | - |
| 11.12.2023 | 15,86 | 16,37 | 15,86 | 16,23 | 2,20% | - |
| 08.12.2023 | 15,86 | 15,94 | 15,70 | 15,88 | 0,25% | - |