Banca IFIS S.p.A. IF
MIL · Italien · Finanzen
€11,47-0,16 (-1,38 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €11,44 | -1,63 % | €11,59 | €11,77 | €11,28 | 548,68K |
| 2026-09-30 | €11,63 | -2,35 % | €11,99 | €12,15 | €11,62 | 830,96K |
| 2026-09-29 | €11,91 | +2,67 % | €11,67 | €12,50 | €11,67 | 1,10M |
| 2026-09-28 | €11,60 | -6,83 % | €12,80 | €12,86 | €11,55 | 1,88M |
| 2026-09-25 | €12,45 | -11,20 % | €14,15 | €14,16 | €11,52 | 2,74M |
| 2026-09-24 | €14,02 | -4,63 % | €14,69 | €14,70 | €13,80 | 751,22K |
| 2026-09-23 | €14,70 | -1,01 % | €14,89 | €14,99 | €14,54 | 365,93K |
| 2026-09-22 | €14,85 | -2,50 % | €15,26 | €15,33 | €14,83 | 464,01K |
| 2026-09-21 | €15,23 | +0,40 % | €15,21 | €15,25 | €15,09 | 140,08K |
| 2026-09-18 | €15,17 | -0,26 % | €15,21 | €15,26 | €15,01 | 492,83K |
| 2026-09-17 | €15,21 | +2,01 % | €14,95 | €15,21 | €14,95 | 330,37K |
| 2026-09-16 | €14,91 | -1,32 % | €15,11 | €15,22 | €14,84 | 289,66K |
| 2026-09-15 | €15,11 | +1,68 % | €14,82 | €15,11 | €14,72 | 225,16K |
| 2026-09-14 | €14,86 | -3,07 % | €15,28 | €15,28 | €14,73 | 600,26K |
| 2026-09-11 | €15,33 | +0,52 % | €15,20 | €15,33 | €15,05 | 402,29K |
| 2026-09-10 | €15,25 | +0,79 % | €15,12 | €15,28 | €15,05 | 259,10K |
| 2026-09-09 | €15,13 | +1,48 % | €14,94 | €15,24 | €14,86 | 360,80K |
| 2026-09-08 | €14,91 | -0,60 % | €14,96 | €15,02 | €14,85 | 194,74K |
| 2026-09-07 | €15,00 | -0,53 % | €15,02 | €15,06 | €14,96 | 135,65K |
| 2026-09-04 | €15,08 | +0,53 % | €15,01 | €15,09 | €14,91 | 255,08K |
| 2026-09-03 | €15,00 | +1,76 % | €14,77 | €15,10 | €14,77 | 332,97K |
| 2026-09-02 | €14,74 | -0,81 % | €14,98 | €15,00 | €14,73 | 339,89K |
| 2026-09-01 | €14,86 | -0,40 % | €15,00 | €15,05 | €14,71 | 465,07K |
| 2026-08-31 | €14,92 | -5,57 % | €15,19 | €15,31 | €14,92 | 560,33K |
| 2026-08-28 | €15,80 | +6,83 % | €14,87 | €15,80 | €14,85 | 325,19K |
| 2026-08-27 | €14,79 | -1,73 % | €15,09 | €15,09 | €14,79 | 141,24K |
| 2026-08-26 | €15,05 | +0,87 % | €14,96 | €15,11 | €14,96 | 123,18K |
| 2026-08-25 | €14,92 | -1,32 % | €15,14 | €15,16 | €14,92 | 169,82K |
| 2026-08-24 | €15,12 | -0,20 % | €15,07 | €15,12 | €14,97 | 171,63K |
| 2026-08-21 | €15,15 | +3,06 % | €14,77 | €15,15 | €14,67 | 377,53K |
| 2026-08-20 | €14,70 | -2,00 % | €14,92 | €15,03 | €14,70 | 236,89K |
| 2026-08-19 | €15,00 | -0,73 % | €15,09 | €15,09 | €14,88 | 200,46K |
| 2026-08-18 | €15,11 | -0,07 % | €15,14 | €15,22 | €15,03 | 140,26K |
| 2026-08-17 | €15,12 | -1,37 % | €15,41 | €15,45 | €15,12 | 251,47K |
| 2026-08-14 | €15,33 | +0,52 % | €15,34 | €15,41 | €15,21 | 245,06K |
| 2026-08-13 | €15,25 | -0,07 % | €15,32 | €15,47 | €15,25 | 318,85K |
| 2026-08-12 | €15,26 | -0,91 % | €15,40 | €15,47 | €15,11 | 245,26K |
| 2026-08-11 | €15,40 | +2,87 % | €15,05 | €15,47 | €15,05 | 480,37K |
| 2026-08-10 | €14,97 | -1,38 % | €15,18 | €15,33 | €14,95 | 491,78K |
| 2026-08-07 | €15,18 | +1,88 % | €14,94 | €15,21 | €14,84 | 567,80K |
| 2026-08-06 | €14,90 | +1,09 % | €14,81 | €14,98 | €14,68 | 309,11K |
| 2026-08-05 | €14,74 | -1,73 % | €15,05 | €15,21 | €14,71 | 620,37K |
| 2026-08-04 | €15,00 | +0,54 % | €14,78 | €15,06 | €14,19 | 908,75K |
| 2026-08-03 | €14,92 | +1,15 % | €14,81 | €15,09 | €14,59 | 497,18K |
| 2026-07-31 | €14,75 | -2,19 % | €15,15 | €15,22 | €14,74 | 578,53K |
| 2026-07-30 | €15,08 | +0,47 % | €14,92 | €15,15 | €14,90 | 329,18K |
| 2026-07-29 | €15,01 | -0,73 % | €15,16 | €15,23 | €14,88 | 380,29K |
| 2026-07-28 | €15,12 | -0,13 % | €15,20 | €15,22 | €14,64 | 568,10K |
| 2026-07-27 | €15,14 | +1,54 % | €14,99 | €15,24 | €14,95 | 431,34K |
| 2026-07-24 | €14,91 | +2,05 % | €14,69 | €14,91 | €14,66 | 251,61K |
| 2026-07-23 | €14,61 | -1,55 % | €14,83 | €14,92 | €14,43 | 427,40K |
| 2026-07-22 | €14,84 | -2,37 % | €15,16 | €15,30 | €14,61 | 618,90K |
| 2026-07-21 | €15,20 | +0,26 % | €15,19 | €15,32 | €15,07 | 352,11K |
| 2026-07-20 | €15,16 | -0,26 % | €15,33 | €15,57 | €14,95 | 723,41K |
| 2026-07-17 | €15,20 | +0,80 % | €14,90 | €15,42 | €14,83 | 836,52K |
| 2026-07-16 | €15,08 | -0,13 % | €15,13 | €15,20 | €14,74 | 580,20K |
| 2026-07-15 | €15,10 | +4,07 % | €14,36 | €15,10 | €14,20 | 825,69K |
| 2026-07-14 | €14,51 | -0,55 % | €14,60 | €14,60 | €14,18 | 652,28K |
| 2026-07-13 | €14,59 | +4,51 % | €13,96 | €14,59 | €13,94 | 1,14M |
| 2026-07-10 | €13,96 | +6,00 % | €13,20 | €14,05 | €13,20 | 1,43M |
| 2026-07-09 | €13,17 | +0,15 % | €13,16 | €13,30 | €12,96 | 446,54K |
| 2026-07-08 | €13,15 | +1,47 % | €12,91 | €13,30 | €12,70 | 790,32K |
| 2026-07-07 | €12,96 | -3,21 % | €13,54 | €13,59 | €12,96 | 907,15K |
| 2026-07-06 | €13,39 | -0,96 % | €13,37 | €13,81 | €13,14 | 1,03M |
| 2026-07-03 | €13,52 | +2,50 % | €13,25 | €13,96 | €13,20 | 1,60M |
| 2026-07-02 | €13,19 | +2,97 % | €12,85 | €13,30 | €12,65 | 1,12M |
| 2026-07-01 | €12,81 | +0,79 % | €12,98 | €13,41 | €12,57 | 1,46M |
| 2026-06-30 | €12,71 | +4,01 % | €12,20 | €13,03 | €12,02 | 2,79M |
| 2026-06-29 | €12,22 | -9,21 % | €13,94 | €13,94 | €12,19 | 4,82M |
| 2026-06-26 | €13,46 | -36,87 % | €17,10 | €17,65 | €12,15 | 5,07M |
| 2026-06-25 | €21,32 | -0,56 % | €21,54 | €21,70 | €21,22 | 150,29K |
| 2026-06-24 | €21,44 | -0,92 % | €21,54 | €21,56 | €21,24 | 176,19K |
| 2026-06-23 | €21,64 | -1,64 % | €22,00 | €22,08 | €21,62 | 179,77K |
| 2026-06-22 | €22,00 | 0,00 % | €22,02 | €22,14 | €21,90 | 131,73K |
| 2026-06-19 | €22,00 | -0,45 % | €22,10 | €22,34 | €21,86 | 244,47K |
| 2026-06-18 | €22,10 | -0,81 % | €22,28 | €22,30 | €21,82 | 289,86K |
| 2026-06-17 | €22,28 | +0,72 % | €22,14 | €22,36 | €22,12 | 225,67K |
| 2026-06-16 | €22,12 | +2,12 % | €21,60 | €22,12 | €21,60 | 297,43K |
| 2026-06-15 | €21,66 | +1,50 % | €21,68 | €21,80 | €21,40 | 371,47K |
| 2026-06-12 | €21,34 | +1,81 % | €21,12 | €21,78 | €21,06 | 486,12K |
| 2026-06-11 | €20,96 | -0,29 % | €20,96 | €21,10 | €20,16 | 420,17K |
| 2026-06-10 | €21,02 | +0,86 % | €20,98 | €21,20 | €20,78 | 201,95K |
| 2026-06-09 | €20,84 | +0,29 % | €20,80 | €21,38 | €20,72 | 464,62K |
| 2026-06-08 | €20,78 | +3,95 % | €20,00 | €20,94 | €19,93 | 459,08K |
| 2026-06-05 | €19,99 | -0,25 % | €20,10 | €20,28 | €19,99 | 160,80K |
| 2026-06-04 | €20,04 | +1,78 % | €19,64 | €20,12 | €19,64 | 258,12K |
| 2026-06-03 | €19,69 | -0,61 % | €19,80 | €20,02 | €19,60 | 218,39K |
| 2026-06-02 | €19,81 | +0,35 % | €19,80 | €20,04 | €19,66 | 168,07K |
| 2026-06-01 | €19,74 | -2,66 % | €20,34 | €20,46 | €19,62 | 406,25K |
| 2026-05-29 | €20,28 | +0,10 % | €20,38 | €20,48 | €20,20 | 319,93K |