Deutsche Märkte geschlossen
DAX
18.557,27 -95,40 (-0,51%) Euro Stoxx 50
5.051,31 -17,78 (-0,35%) Dow Jones 30
38.798,99 -87,18 (-0,22%) Gold
2.311,10 -79,80 (-3,34%) EUR/USD
1,0804 -0,0091 (-0,83%) Bitcoin EUR
64.050,12 -1.392,46 (-2,13%)
Intesa Sanpaolo S.p.A. (ISP.MI)
Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:39PM CEST
Zeitraum:
08. Juni 2023 - 08. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Juni 2024 | 3,6120 | 3,6125 | 3,5530 | 3,5870 | 3,5870 | 54.220.210 |
| 06. Juni 2024 | 3,5685 | 3,6150 | 3,5095 | 3,6010 | 3,6010 | 75.123.412 |
| 05. Juni 2024 | 3,5620 | 3,5880 | 3,5340 | 3,5430 | 3,5430 | 58.513.873 |
| 04. Juni 2024 | 3,6340 | 3,6360 | 3,5440 | 3,5475 | 3,5475 | 89.233.713 |
| 03. Juni 2024 | 3,6340 | 3,6550 | 3,6200 | 3,6400 | 3,6400 | 72.022.176 |
| 31. Mai 2024 | 3,6220 | 3,6520 | 3,6015 | 3,6060 | 3,6060 | 150.761.533 |
| 30. Mai 2024 | 3,5255 | 3,6160 | 3,5235 | 3,6130 | 3,6130 | 78.770.837 |
| 29. Mai 2024 | 3,6050 | 3,6160 | 3,5055 | 3,5320 | 3,5320 | 69.630.093 |
| 28. Mai 2024 | 3,5785 | 3,6385 | 3,5740 | 3,6065 | 3,6065 | 78.253.404 |
| 27. Mai 2024 | 3,5510 | 3,5640 | 3,5210 | 3,5640 | 3,5640 | 31.736.886 |
| 24. Mai 2024 | 3,5110 | 3,5525 | 3,4805 | 3,5510 | 3,5510 | 56.968.515 |
| 23. Mai 2024 | 3,5410 | 3,5595 | 3,5070 | 3,5440 | 3,5440 | 55.980.384 |
| 22. Mai 2024 | 3,5640 | 3,5730 | 3,5285 | 3,5395 | 3,5395 | 66.526.017 |
| 21. Mai 2024 | 3,5500 | 3,5835 | 3,5300 | 3,5500 | 3,5500 | 85.588.099 |
| 20. Mai 2024 | 3,6495 | 3,6600 | 3,5440 | 3,5590 | 3,5590 | 120.659.136 |
| 20. Mai 2024 | 0.152 Dividende | |||||
| 17. Mai 2024 | 3,7345 | 3,7690 | 3,7285 | 3,7690 | 3,6170 | 123.975.045 |
| 16. Mai 2024 | 3,7395 | 3,7440 | 3,7075 | 3,7330 | 3,5825 | 76.078.588 |
| 15. Mai 2024 | 3,7465 | 3,7475 | 3,6830 | 3,7270 | 3,5767 | 83.493.096 |
| 14. Mai 2024 | 3,6345 | 3,7340 | 3,6275 | 3,7030 | 3,5537 | 158.147.160 |
| 13. Mai 2024 | 3,6065 | 3,6425 | 3,6000 | 3,6265 | 3,4802 | 69.800.781 |
| 10. Mai 2024 | 3,5920 | 3,6085 | 3,5740 | 3,6005 | 3,4553 | 72.606.048 |
| 09. Mai 2024 | 3,5890 | 3,6100 | 3,5360 | 3,5795 | 3,4351 | 72.237.096 |
| 08. Mai 2024 | 3,6000 | 3,6260 | 3,5610 | 3,5935 | 3,4486 | 81.280.292 |
| 07. Mai 2024 | 3,5835 | 3,5995 | 3,5610 | 3,5985 | 3,4534 | 79.494.637 |
| 06. Mai 2024 | 3,4985 | 3,5690 | 3,4840 | 3,5630 | 3,4193 | 86.197.369 |
| 03. Mai 2024 | 3,5900 | 3,5970 | 3,4370 | 3,4620 | 3,3224 | 167.779.882 |
| 02. Mai 2024 | 3,5465 | 3,5930 | 3,5330 | 3,5740 | 3,4299 | 91.788.785 |
| 30. Apr. 2024 | 3,5550 | 3,5745 | 3,5260 | 3,5260 | 3,3838 | 68.284.439 |
| 29. Apr. 2024 | 3,5620 | 3,5770 | 3,5225 | 3,5430 | 3,4001 | 87.094.996 |
| 26. Apr. 2024 | 3,5325 | 3,5590 | 3,5070 | 3,5500 | 3,4068 | 61.369.142 |
| 25. Apr. 2024 | 3,5400 | 3,5475 | 3,4815 | 3,5030 | 3,3617 | 68.120.221 |
| 24. Apr. 2024 | 3,5495 | 3,5675 | 3,5045 | 3,5170 | 3,3752 | 97.073.074 |
| 23. Apr. 2024 | 3,4390 | 3,5270 | 3,4335 | 3,5195 | 3,3776 | 132.432.227 |
| 22. Apr. 2024 | 3,4000 | 3,4380 | 3,3940 | 3,4285 | 3,2902 | 88.922.617 |
| 19. Apr. 2024 | 3,3195 | 3,3770 | 3,3080 | 3,3770 | 3,2408 | 84.057.046 |
| 18. Apr. 2024 | 3,3200 | 3,3495 | 3,3000 | 3,3495 | 3,2144 | 66.499.245 |
| 17. Apr. 2024 | 3,2630 | 3,3155 | 3,2580 | 3,2990 | 3,1660 | 65.368.162 |
| 16. Apr. 2024 | 3,2700 | 3,2865 | 3,2440 | 3,2520 | 3,1209 | 68.868.030 |
| 15. Apr. 2024 | 3,3200 | 3,3720 | 3,3190 | 3,3265 | 3,1923 | 70.040.509 |
| 12. Apr. 2024 | 3,3160 | 3,3420 | 3,2815 | 3,2900 | 3,1573 | 70.175.315 |
| 11. Apr. 2024 | 3,3570 | 3,3620 | 3,2450 | 3,2820 | 3,1496 | 83.979.248 |
| 10. Apr. 2024 | 3,3340 | 3,3640 | 3,2870 | 3,3500 | 3,2149 | 74.894.285 |
| 09. Apr. 2024 | 3,3415 | 3,3645 | 3,2910 | 3,3115 | 3,1780 | 63.245.154 |
| 08. Apr. 2024 | 3,3390 | 3,3600 | 3,3175 | 3,3560 | 3,2207 | 50.677.119 |
| 05. Apr. 2024 | 3,3230 | 3,3325 | 3,2660 | 3,3290 | 3,1947 | 136.336.457 |
| 04. Apr. 2024 | 3,4100 | 3,4190 | 3,3835 | 3,3850 | 3,2485 | 60.797.628 |
| 03. Apr. 2024 | 3,3620 | 3,4075 | 3,3585 | 3,4030 | 3,2658 | 92.479.430 |
| 02. Apr. 2024 | 3,3550 | 3,3995 | 3,3475 | 3,3475 | 3,2125 | 94.996.799 |
| 28. März 2024 | 3,3555 | 3,3795 | 3,3490 | 3,3630 | 3,2274 | 99.299.036 |
| 27. März 2024 | 3,3490 | 3,3660 | 3,3405 | 3,3480 | 3,2130 | 75.998.619 |
| 26. März 2024 | 3,3230 | 3,3590 | 3,3150 | 3,3455 | 3,2106 | 82.243.450 |
| 25. März 2024 | 3,2950 | 3,3270 | 3,2875 | 3,3215 | 3,1875 | 69.075.714 |
| 22. März 2024 | 3,2810 | 3,3130 | 3,2775 | 3,2950 | 3,1621 | 73.806.477 |
| 21. März 2024 | 3,3000 | 3,3000 | 3,2775 | 3,2930 | 3,1602 | 73.619.612 |
| 20. März 2024 | 3,2760 | 3,2865 | 3,2470 | 3,2710 | 3,1391 | 76.840.594 |
| 19. März 2024 | 3,2320 | 3,2800 | 3,2300 | 3,2760 | 3,1439 | 89.093.609 |
| 18. März 2024 | 3,2380 | 3,2490 | 3,2130 | 3,2290 | 3,0988 | 81.745.285 |
| 15. März 2024 | 3,1515 | 3,2300 | 3,1500 | 3,2275 | 3,0973 | 259.054.845 |
| 14. März 2024 | 3,1800 | 3,1980 | 3,1635 | 3,1710 | 3,0431 | 104.723.731 |
| 13. März 2024 | 3,1455 | 3,2000 | 3,1400 | 3,1830 | 3,0546 | 121.668.259 |
| 12. März 2024 | 3,0900 | 3,1420 | 3,0815 | 3,1420 | 3,0153 | 118.658.778 |
| 11. März 2024 | 3,0700 | 3,0715 | 3,0240 | 3,0710 | 2,9471 | 96.546.138 |
| 08. März 2024 | 3,0955 | 3,1050 | 3,0810 | 3,1025 | 2,9774 | 71.254.598 |
| 07. März 2024 | 3,1000 | 3,1095 | 3,0660 | 3,0870 | 2,9625 | 117.001.946 |
| 06. März 2024 | 3,0620 | 3,1080 | 3,0550 | 3,1030 | 2,9779 | 102.148.517 |
| 05. März 2024 | 3,0200 | 3,0655 | 3,0135 | 3,0605 | 2,9371 | 129.726.222 |
| 04. März 2024 | 3,0000 | 3,0110 | 2,9925 | 3,0000 | 2,8790 | 61.309.495 |
| 01. März 2024 | 2,9470 | 3,0225 | 2,9425 | 3,0045 | 2,8833 | 194.355.620 |
| 29. Feb. 2024 | 2,9490 | 2,9585 | 2,9360 | 2,9380 | 2,8195 | 165.416.992 |
| 28. Feb. 2024 | 2,9450 | 2,9585 | 2,9400 | 2,9500 | 2,8310 | 61.700.158 |
| 27. Feb. 2024 | 2,9520 | 2,9580 | 2,9350 | 2,9525 | 2,8334 | 89.043.945 |
| 26. Feb. 2024 | 2,9400 | 2,9615 | 2,9290 | 2,9545 | 2,8353 | 114.966.613 |
| 23. Feb. 2024 | 2,9025 | 2,9390 | 2,8965 | 2,9390 | 2,8205 | 118.536.251 |
| 22. Feb. 2024 | 2,9000 | 2,9105 | 2,8890 | 2,8965 | 2,7797 | 97.742.772 |
| 21. Feb. 2024 | 2,8495 | 2,8990 | 2,8480 | 2,8855 | 2,7691 | 111.930.886 |
| 20. Feb. 2024 | 2,8310 | 2,8495 | 2,8260 | 2,8495 | 2,7346 | 42.005.586 |
| 19. Feb. 2024 | 2,8250 | 2,8480 | 2,8250 | 2,8390 | 2,7245 | 48.870.642 |
| 16. Feb. 2024 | 2,8500 | 2,8600 | 2,8200 | 2,8250 | 2,7111 | 85.412.416 |
| 15. Feb. 2024 | 2,8235 | 2,8285 | 2,7955 | 2,8285 | 2,7144 | 72.203.642 |
| 14. Feb. 2024 | 2,8010 | 2,8290 | 2,7815 | 2,8155 | 2,7020 | 54.753.236 |
| 13. Feb. 2024 | 2,8300 | 2,8335 | 2,7955 | 2,8060 | 2,6928 | 60.484.206 |
| 12. Feb. 2024 | 2,8060 | 2,8280 | 2,7965 | 2,8235 | 2,7096 | 73.969.193 |
| 09. Feb. 2024 | 2,8170 | 2,8200 | 2,7680 | 2,7855 | 2,6732 | 110.269.746 |
| 08. Feb. 2024 | 2,8500 | 2,8560 | 2,8115 | 2,8170 | 2,7034 | 81.151.379 |
| 07. Feb. 2024 | 2,9090 | 2,9090 | 2,8070 | 2,8400 | 2,7255 | 156.663.822 |
| 06. Feb. 2024 | 2,9040 | 2,9570 | 2,8655 | 2,9020 | 2,7850 | 198.217.402 |
| 05. Feb. 2024 | 2,8505 | 2,9010 | 2,8430 | 2,8655 | 2,7499 | 145.586.291 |
| 02. Feb. 2024 | 2,8130 | 2,8185 | 2,7685 | 2,8000 | 2,6871 | 80.476.175 |
| 01. Feb. 2024 | 2,8400 | 2,8865 | 2,7930 | 2,8030 | 2,6900 | 107.075.920 |
| 31. Jan. 2024 | 2,8950 | 2,8995 | 2,8595 | 2,8630 | 2,7475 | 109.366.614 |
| 30. Jan. 2024 | 2,7940 | 2,8930 | 2,7940 | 2,8770 | 2,7610 | 127.981.999 |
| 29. Jan. 2024 | 2,8230 | 2,8300 | 2,7755 | 2,7820 | 2,6698 | 79.953.211 |
| 26. Jan. 2024 | 2,8090 | 2,8315 | 2,7980 | 2,8110 | 2,6976 | 65.596.500 |
| 25. Jan. 2024 | 2,8250 | 2,8460 | 2,8020 | 2,8080 | 2,6948 | 77.465.398 |
| 24. Jan. 2024 | 2,7785 | 2,8345 | 2,7770 | 2,8345 | 2,7202 | 105.423.402 |
| 23. Jan. 2024 | 2,7715 | 2,7840 | 2,7605 | 2,7720 | 2,6602 | 46.369.896 |
| 22. Jan. 2024 | 2,7800 | 2,7990 | 2,7615 | 2,7680 | 2,6564 | 70.532.433 |
| 19. Jan. 2024 | 2,7725 | 2,7845 | 2,7475 | 2,7555 | 2,6444 | 86.116.341 |
| 18. Jan. 2024 | 2,7275 | 2,7625 | 2,7225 | 2,7500 | 2,6391 | 56.679.928 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
