Bankinter SA BKT
BME · Spanien · Finanzen
€15,70-0,55 (-3,39 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15,69 | -3,39 % | €16,15 | €16,15 | €15,67 | 1,22M |
| 2026-09-30 | €16,25 | -0,64 % | €16,40 | €16,56 | €16,24 | 1,58M |
| 2026-09-29 | €16,35 | -0,73 % | €16,49 | €16,65 | €16,35 | 1,40M |
| 2026-09-28 | €16,47 | -0,96 % | €16,74 | €16,74 | €16,43 | 1,13M |
| 2026-09-25 | €16,63 | +0,88 % | €16,65 | €16,74 | €16,60 | 1,27M |
| 2026-09-24 | €16,49 | -1,14 % | €16,55 | €16,69 | €16,43 | 1,06M |
| 2026-09-23 | €16,67 | +0,48 % | €16,73 | €16,86 | €16,58 | 886,67K |
| 2026-09-22 | €16,59 | -1,54 % | €16,90 | €16,95 | €16,59 | 1,03M |
| 2026-09-21 | €16,85 | +2,24 % | €16,64 | €16,93 | €16,62 | 861,47K |
| 2026-09-18 | €16,49 | -1,70 % | €16,75 | €16,78 | €16,45 | 2,80M |
| 2026-09-17 | €16,77 | +0,87 % | €16,65 | €16,77 | €16,60 | 1,68M |
| 2026-09-16 | €16,63 | 0,00 % | €16,76 | €16,83 | €16,56 | 978,52K |
| 2026-09-15 | €16,63 | +0,18 % | €16,50 | €16,75 | €16,44 | 1,23M |
| 2026-09-14 | €16,59 | -1,98 % | €16,90 | €17,00 | €16,52 | 1,17M |
| 2026-09-11 | €16,93 | +1,80 % | €16,67 | €16,93 | €16,66 | 1,24M |
| 2026-09-10 | €16,63 | +0,42 % | €16,62 | €16,68 | €16,47 | 811,29K |
| 2026-09-09 | €16,56 | -1,55 % | €16,65 | €16,65 | €16,24 | 1,45M |
| 2026-09-08 | €16,82 | -0,12 % | €16,80 | €16,85 | €16,62 | 651,26K |
| 2026-09-07 | €16,84 | -0,18 % | €16,95 | €16,95 | €16,83 | 581,53K |
| 2026-09-04 | €16,87 | -0,24 % | €16,96 | €16,96 | €16,70 | 809,87K |
| 2026-09-03 | €16,91 | +2,27 % | €16,60 | €16,91 | €16,56 | 1,56M |
| 2026-09-02 | €16,53 | -0,51 % | €16,61 | €16,76 | €16,43 | 1,72M |
| 2026-09-01 | €16,62 | -0,27 % | €16,67 | €16,75 | €16,47 | 694,83K |
| 2026-08-31 | €16,67 | -0,06 % | €16,71 | €16,80 | €16,65 | 1,05M |
| 2026-08-28 | €16,67 | +0,57 % | €16,72 | €16,74 | €16,60 | 426,55K |
| 2026-08-27 | €16,58 | -0,81 % | €16,77 | €16,81 | €16,50 | 709,10K |
| 2026-08-26 | €16,72 | -0,39 % | €16,82 | €16,90 | €16,72 | 890,21K |
| 2026-08-25 | €16,78 | -1,03 % | €16,92 | €17,02 | €16,67 | 936,33K |
| 2026-08-24 | €16,95 | +1,77 % | €16,68 | €16,95 | €16,66 | 1,14M |
| 2026-08-21 | €16,66 | +0,51 % | €16,65 | €16,79 | €16,61 | 1,68M |
| 2026-08-20 | €16,58 | +0,82 % | €16,42 | €16,67 | €16,34 | 660,26K |
| 2026-08-19 | €16,44 | -1,70 % | €16,70 | €16,77 | €16,43 | 711,26K |
| 2026-08-18 | €16,73 | -0,18 % | €16,72 | €16,85 | €16,66 | 827,41K |
| 2026-08-17 | €16,75 | -0,06 % | €16,80 | €16,84 | €16,70 | 619,01K |
| 2026-08-14 | €16,76 | +0,72 % | €16,74 | €16,76 | €16,58 | 458,62K |
| 2026-08-13 | €16,65 | +0,57 % | €16,62 | €16,86 | €16,62 | 979,75K |
| 2026-08-12 | €16,55 | +0,09 % | €16,60 | €16,63 | €16,39 | 999,49K |
| 2026-08-11 | €16,53 | -0,21 % | €16,50 | €16,67 | €16,48 | 709,14K |
| 2026-08-10 | €16,57 | +0,73 % | €16,38 | €16,59 | €16,34 | 722,56K |
| 2026-08-07 | €16,45 | +0,09 % | €16,42 | €16,54 | €16,33 | 1,06M |
| 2026-08-06 | €16,43 | +1,08 % | €16,33 | €16,60 | €16,32 | 1,79M |
| 2026-08-05 | €16,26 | +1,43 % | €15,93 | €16,26 | €15,93 | 978,90K |
| 2026-08-04 | €16,03 | +0,85 % | €15,94 | €16,13 | €15,90 | 1,34M |
| 2026-08-03 | €15,90 | -0,22 % | €16,07 | €16,07 | €15,78 | 1,41M |
| 2026-07-31 | €15,93 | -1,15 % | €16,14 | €16,23 | €15,88 | 1,51M |
| 2026-07-30 | €16,11 | +3,17 % | €15,59 | €16,11 | €15,52 | 900,29K |
| 2026-07-29 | €15,62 | -2,28 % | €16,01 | €16,05 | €15,45 | 1,47M |
| 2026-07-28 | €15,98 | -0,99 % | €16,27 | €16,31 | €15,95 | 1,33M |
| 2026-07-27 | €16,15 | +0,40 % | €16,25 | €16,29 | €16,07 | 1,33M |
| 2026-07-24 | €16,08 | +2,68 % | €15,75 | €16,11 | €15,74 | 1,86M |
| 2026-07-23 | €15,66 | -1,20 % | €15,98 | €16,00 | €15,56 | 3,21M |
| 2026-07-22 | €15,85 | +1,34 % | €15,66 | €15,97 | €15,66 | 1,80M |
| 2026-07-21 | €15,64 | +1,59 % | €15,38 | €15,66 | €15,38 | 831,11K |
| 2026-07-20 | €15,40 | -0,36 % | €15,40 | €15,60 | €15,34 | 998,91K |
| 2026-07-17 | €15,45 | -1,25 % | €15,48 | €15,58 | €15,34 | 1,21M |
| 2026-07-16 | €15,65 | +1,00 % | €15,63 | €15,65 | €15,43 | 1,03M |
| 2026-07-15 | €15,49 | 0,00 % | €15,54 | €15,62 | €15,36 | 1,29M |
| 2026-07-14 | €15,49 | +0,62 % | €15,34 | €15,52 | €15,20 | 1,03M |
| 2026-07-13 | €15,40 | +0,23 % | €15,20 | €15,42 | €15,19 | 1,67M |
| 2026-07-10 | €15,36 | +1,45 % | €15,13 | €15,36 | €15,10 | 1,67M |
| 2026-07-09 | €15,14 | +2,06 % | €15,03 | €15,15 | €14,95 | 1,13M |
| 2026-07-08 | €14,84 | -3,07 % | €15,20 | €15,23 | €14,70 | 1,13M |
| 2026-07-07 | €15,31 | +0,16 % | €15,28 | €15,47 | €15,27 | 1,52M |
| 2026-07-06 | €15,28 | +1,33 % | €15,10 | €15,28 | €15,06 | 1,13M |
| 2026-07-03 | €15,08 | +0,43 % | €15,13 | €15,16 | €14,97 | 2,85M |
| 2026-07-02 | €15,02 | +2,04 % | €14,78 | €15,28 | €14,76 | 2,35M |
| 2026-07-01 | €14,72 | +0,51 % | €14,54 | €14,77 | €14,45 | 1,56M |
| 2026-06-30 | €14,64 | +0,48 % | €14,61 | €14,65 | €14,47 | 1,79M |
| 2026-06-29 | €14,57 | -0,21 % | €14,61 | €14,68 | €14,42 | 3,48M |
| 2026-06-26 | €14,60 | +0,86 % | €14,42 | €14,62 | €14,35 | 1,30M |
| 2026-06-25 | €14,48 | -0,10 % | €14,53 | €14,54 | €14,24 | 1,49M |
| 2026-06-24 | €14,49 | -3,08 % | €14,91 | €14,97 | €14,49 | 2,03M |
| 2026-06-23 | €14,95 | -1,45 % | €15,06 | €15,15 | €14,90 | 1,13M |
| 2026-06-22 | €15,17 | +0,63 % | €14,93 | €15,23 | €14,86 | 1,17M |
| 2026-06-19 | €15,07 | +0,57 % | €15,02 | €15,10 | €14,96 | 3,18M |
| 2026-06-18 | €14,99 | -0,76 % | €15,11 | €15,11 | €14,95 | 1,52M |
| 2026-06-17 | €15,10 | +2,83 % | €14,71 | €15,10 | €14,69 | 2,10M |
| 2026-06-16 | €14,69 | +0,72 % | €14,50 | €14,70 | €14,35 | 2,01M |
| 2026-06-15 | €14,59 | +1,00 % | €14,65 | €14,72 | €14,45 | 1,30M |
| 2026-06-12 | €14,44 | +3,70 % | €14,16 | €14,48 | €14,16 | 1,54M |
| 2026-06-11 | €13,93 | +1,05 % | €13,85 | €14,02 | €13,83 | 1,42M |
| 2026-06-10 | €13,78 | -0,79 % | €13,99 | €14,01 | €13,74 | 1,15M |
| 2026-06-09 | €13,89 | -0,22 % | €13,93 | €14,19 | €13,89 | 926,82K |
| 2026-06-08 | €13,92 | -0,85 % | €13,92 | €14,15 | €13,84 | 1,50M |
| 2026-06-05 | €14,04 | -0,43 % | €14,10 | €14,23 | €14,04 | 1,20M |
| 2026-06-04 | €14,10 | +0,11 % | €14,06 | €14,22 | €14,04 | 1,04M |
| 2026-06-03 | €14,09 | -1,16 % | €14,16 | €14,28 | €14,07 | 807,67K |
| 2026-06-02 | €14,25 | +0,21 % | €14,34 | €14,35 | €14,11 | 1.000,00K |
| 2026-06-01 | €14,22 | -1,69 % | €14,43 | €14,48 | €14,11 | 1,33M |
| 2026-05-29 | €14,47 | +1,83 % | €14,35 | €14,47 | €14,28 | 3,64M |