Deutsche Märkte geschlossen

Intesa Sanpaolo S.p.A. (ISP.MI)

Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,6195+0,0285 (+0,79%)
Börsenschluss: 05:39PM CEST
Zeitraum:
14. Juli 2023 - 14. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Juli 20243,59803,62403,59103,61953,619550.712.009
11. Juli 20243,59303,59603,54103,59103,591057.716.689
10. Juli 20243,56803,59353,53903,57453,574562.238.976
09. Juli 20243,55003,57603,53353,55303,553048.305.575
08. Juli 20243,54903,62403,53803,56603,566071.692.043
05. Juli 20243,59453,59703,52303,54953,549553.071.128
04. Juli 20243,58003,59403,57203,57953,579547.909.039
03. Juli 20243,55403,58503,52953,56403,564067.346.645
02. Juli 20243,57303,58103,51553,53003,530062.155.695
01. Juli 20243,54803,58603,53703,58153,581585.831.819
28. Juni 20243,49253,51903,45553,47103,471060.701.672
27. Juni 20243,52203,52903,44703,46453,464567.741.435
26. Juni 20243,54003,55903,48903,52653,526565.414.626
25. Juni 20243,53003,54953,50053,51653,516548.538.935
24. Juni 20243,46303,53553,46303,53203,532063.037.313
21. Juni 20243,46553,48153,41753,45303,4530127.852.926
20. Juni 20243,47003,51103,46203,49353,493565.504.614
19. Juni 20243,42953,48153,40653,46003,460062.534.285
18. Juni 20243,40453,44753,39703,41903,419081.101.862
17. Juni 20243,36453,39553,33253,36553,365594.939.484
14. Juni 20243,40753,41053,25803,33003,3300184.328.546
13. Juni 20243,52953,54053,40503,41503,4150123.507.770
12. Juni 20243,49803,54703,49603,53053,530572.637.576
11. Juni 20243,57403,57853,44753,47653,4765102.969.268
10. Juni 20243,57503,57503,52603,56803,568065.217.928
07. Juni 20243,61203,61253,55303,58703,587054.220.210
06. Juni 20243,56853,61503,50953,60103,601075.123.412
05. Juni 20243,56203,58803,53403,54303,543058.513.873
04. Juni 20243,63403,63603,54403,54753,547589.233.713
03. Juni 20243,63403,65503,62003,64003,640072.022.176
31. Mai 20243,62203,65203,60153,60603,6060150.761.533
30. Mai 20243,52553,61603,52353,61303,613078.770.837
29. Mai 20243,60503,61603,50553,53203,532069.630.093
28. Mai 20243,57853,63853,57403,60653,606578.253.404
27. Mai 20243,55103,56403,52103,56403,564031.736.886
24. Mai 20243,51103,55253,48053,55103,551056.968.515
23. Mai 20243,54103,55953,50703,54403,544055.980.384
22. Mai 20243,56403,57303,52853,53953,539566.526.017
21. Mai 20243,55003,58353,53003,55003,550085.588.099
20. Mai 20243,64953,66003,54403,55903,5590120.659.136
20. Mai 20240.152 Dividende
17. Mai 20243,73453,76903,72853,76903,6170123.975.045
16. Mai 20243,73953,74403,70753,73303,582576.078.588
15. Mai 20243,74653,74753,68303,72703,576783.493.096
14. Mai 20243,63453,73403,62753,70303,5537158.147.160
13. Mai 20243,60653,64253,60003,62653,480269.800.781
10. Mai 20243,59203,60853,57403,60053,455372.606.048
09. Mai 20243,58903,61003,53603,57953,435172.237.096
08. Mai 20243,60003,62603,56103,59353,448681.280.292
07. Mai 20243,58353,59953,56103,59853,453479.494.637
06. Mai 20243,49853,56903,48403,56303,419386.197.369
03. Mai 20243,59003,59703,43703,46203,3224167.779.882
02. Mai 20243,54653,59303,53303,57403,429991.788.785
30. Apr. 20243,55503,57453,52603,52603,383868.284.439
29. Apr. 20243,56203,57703,52253,54303,400187.094.996
26. Apr. 20243,53253,55903,50703,55003,406861.369.142
25. Apr. 20243,54003,54753,48153,50303,361768.120.221
24. Apr. 20243,54953,56753,50453,51703,375297.073.074
23. Apr. 20243,43903,52703,43353,51953,3776132.432.227
22. Apr. 20243,40003,43803,39403,42853,290288.922.617
19. Apr. 20243,31953,37703,30803,37703,240884.057.046
18. Apr. 20243,32003,34953,30003,34953,214466.499.245
17. Apr. 20243,26303,31553,25803,29903,166065.368.162
16. Apr. 20243,27003,28653,24403,25203,120968.868.030
15. Apr. 20243,32003,37203,31903,32653,192370.040.509
12. Apr. 20243,31603,34203,28153,29003,157370.175.315
11. Apr. 20243,35703,36203,24503,28203,149683.979.248
10. Apr. 20243,33403,36403,28703,35003,214974.894.285
09. Apr. 20243,34153,36453,29103,31153,178063.245.154
08. Apr. 20243,33903,36003,31753,35603,220750.677.119
05. Apr. 20243,32303,33253,26603,32903,1947136.336.457
04. Apr. 20243,41003,41903,38353,38503,248560.797.628
03. Apr. 20243,36203,40753,35853,40303,265892.479.430
02. Apr. 20243,35503,39953,34753,34753,212594.996.799
28. März 20243,35553,37953,34903,36303,227499.299.036
27. März 20243,34903,36603,34053,34803,213075.998.619
26. März 20243,32303,35903,31503,34553,210682.243.450
25. März 20243,29503,32703,28753,32153,187569.075.714
22. März 20243,28103,31303,27753,29503,162173.806.477
21. März 20243,30003,30003,27753,29303,160273.619.612
20. März 20243,27603,28653,24703,27103,139176.840.594
19. März 20243,23203,28003,23003,27603,143989.093.609
18. März 20243,23803,24903,21303,22903,098881.745.285
15. März 20243,15153,23003,15003,22753,0973259.054.845
14. März 20243,18003,19803,16353,17103,0431104.723.731
13. März 20243,14553,20003,14003,18303,0546121.668.259
12. März 20243,09003,14203,08153,14203,0153118.658.778
11. März 20243,07003,07153,02403,07102,947196.546.138
08. März 20243,09553,10503,08103,10252,977471.254.598
07. März 20243,10003,10953,06603,08702,9625117.001.946
06. März 20243,06203,10803,05503,10302,9779102.148.517
05. März 20243,02003,06553,01353,06052,9371129.726.222
04. März 20243,00003,01102,99253,00002,879061.309.495
01. März 20242,94703,02252,94253,00452,8833194.355.620
29. Feb. 20242,94902,95852,93602,93802,8195165.416.992
28. Feb. 20242,94502,95852,94002,95002,831061.700.158
27. Feb. 20242,95202,95802,93502,95252,833489.043.945
26. Feb. 20242,94002,96152,92902,95452,8353114.966.613
23. Feb. 20242,90252,93902,89652,93902,8205118.536.251
22. Feb. 20242,90002,91052,88902,89652,779797.742.772
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...