Deutsche Märkte geschlossen

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

Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,7000+0,0225 (+0,84%)
Börsenschluss: 05:36PM CET
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20232,68052,70002,65952,70002,700068.094.976
07. Dez. 20232,69502,70502,65802,67752,677585.845.008
06. Dez. 20232,69602,71302,68952,70552,705578.914.545
05. Dez. 20232,69452,71602,67102,68352,683586.941.285
04. Dez. 20232,67002,69502,66752,69502,695074.316.555
01. Dez. 20232,65202,67002,64552,66602,666067.138.420
30. Nov. 20232,65502,65902,62702,64152,6415100.661.433
29. Nov. 20232,63002,65802,63002,64652,6465109.531.295
28. Nov. 20232,60202,62452,60202,62452,624569.442.181
27. Nov. 20232,60202,61002,58652,60002,600067.955.030
24. Nov. 20232,55702,60502,55702,59952,599583.487.496
23. Nov. 20232,54852,56552,53552,55952,559553.576.921
22. Nov. 20232,53452,56552,53052,54102,541055.691.837
21. Nov. 20232,55902,55902,51602,52552,525586.178.640
20. Nov. 20232,58402,60752,56252,56252,5625126.841.081
17. Nov. 20232,64752,68452,64502,68452,6845142.913.549
16. Nov. 20232,65202,65802,64252,64652,6465131.935.256
15. Nov. 20232,63652,66502,63602,64552,6455100.692.471
14. Nov. 20232,61652,63502,59752,62952,6295138.702.574
13. Nov. 20232,57552,60252,57402,60252,6025102.846.902
10. Nov. 20232,57302,58502,55702,56602,566071.215.843
09. Nov. 20232,57502,58502,56502,57802,578079.654.008
08. Nov. 20232,56602,59052,53902,56852,568578.117.196
07. Nov. 20232,56002,58252,55202,56402,564054.844.748
06. Nov. 20232,59702,61002,56602,56602,566097.627.653
03. Nov. 20232,54752,59352,52552,56352,5635138.895.879
02. Nov. 20232,50002,53802,50002,52402,5240115.800.067
01. Nov. 20232,46302,50702,46302,49102,491095.991.108
31. Okt. 20232,40752,46402,40502,45652,456596.261.149
30. Okt. 20232,38752,41152,37402,40152,401572.879.002
27. Okt. 20232,38802,40302,36702,37752,377559.211.169
26. Okt. 20232,33002,37152,31452,37002,370078.439.300
25. Okt. 20232,36002,36002,33752,35602,356051.597.791
24. Okt. 20232,38252,38352,34802,36152,361557.982.111
23. Okt. 20232,36002,37452,33352,37352,373571.955.076
20. Okt. 20232,35102,35902,33152,34402,344087.490.590
19. Okt. 20232,39802,39952,36502,37502,375072.850.216
18. Okt. 20232,43052,43352,39302,40002,400052.527.977
17. Okt. 20232,41952,44002,41352,42802,428047.142.628
16. Okt. 20232,42102,42902,39402,41652,416554.686.272
13. Okt. 20232,43502,45052,39802,40602,406080.764.039
12. Okt. 20232,45702,47502,44402,44752,4475104.045.869
11. Okt. 20232,41802,45252,40702,44302,443063.334.725
10. Okt. 20232,39952,43452,39702,42502,425068.382.848
09. Okt. 20232,37152,38852,34402,37652,376579.910.219
06. Okt. 20232,37302,40502,35902,40152,401567.437.877
05. Okt. 20232,38002,38852,34552,36402,364058.667.951
04. Okt. 20232,36902,38052,34752,36252,362589.073.630
03. Okt. 20232,40752,43502,37402,38602,386080.741.752
02. Okt. 20232,44752,46502,40302,41102,411052.741.184
29. Sept. 20232,46252,47152,44002,44002,440066.109.553
28. Sept. 20232,42302,45452,41602,44952,449565.514.040
27. Sept. 20232,42652,44052,40902,42302,423049.700.855
26. Sept. 20232,45102,45552,41202,42602,426078.129.148
25. Sept. 20232,46952,49302,43752,45952,459564.747.205
22. Sept. 20232,47902,48602,45002,46102,461081.333.404
21. Sept. 20232,49502,51052,47202,49302,493079.959.155
20. Sept. 20232,44802,52202,44352,51352,5135140.880.304
19. Sept. 20232,42002,44502,41702,44152,441549.347.013
18. Sept. 20232,47152,48002,42002,43002,430078.545.603
15. Sept. 20232,49652,52002,46102,46902,4690165.744.147
14. Sept. 20232,44452,47902,39752,47502,4750142.548.544
13. Sept. 20232,47002,48802,45302,46252,462563.126.199
12. Sept. 20232,48002,48552,45852,47552,475575.992.981
11. Sept. 20232,44402,48552,44302,48002,4800107.615.016
08. Sept. 20232,40352,41802,37802,41352,413571.315.860
07. Sept. 20232,39502,40202,36602,38502,385075.119.703
06. Sept. 20232,43652,43902,38352,39152,3915101.743.264
05. Sept. 20232,44352,45802,42452,44652,446545.937.162
04. Sept. 20232,46052,48402,44352,45452,454541.866.697
01. Sept. 20232,47202,49002,44052,45952,459569.175.092
31. Aug. 20232,50602,51352,47102,47202,4720132.207.841
30. Aug. 20232,50752,53602,50052,50202,502069.926.488
29. Aug. 20232,48052,49802,47052,49252,492560.450.339
28. Aug. 20232,47002,48752,46252,47702,477051.946.382
25. Aug. 20232,44002,47052,44002,44952,449548.457.136
24. Aug. 20232,47252,47952,44402,44802,448064.455.239
23. Aug. 20232,46652,48102,44752,45502,455056.396.384
22. Aug. 20232,45702,47152,44152,45952,459563.902.901
21. Aug. 20232,41402,46002,41352,43902,439076.490.159
18. Aug. 20232,39702,41102,38302,41102,411067.741.394
17. Aug. 20232,41102,43502,39702,41952,419570.761.187
16. Aug. 20232,40802,43602,40002,42902,429060.222.416
14. Aug. 20232,43252,45552,42502,44502,445053.558.032
11. Aug. 20232,42852,44552,41502,43952,439563.187.894
10. Aug. 20232,40252,45152,40052,43802,438097.461.241
09. Aug. 20232,40002,41852,37002,39252,3925171.093.404
08. Aug. 20232,40002,41652,32852,33802,3380376.391.539
07. Aug. 20232,53752,56802,53102,56002,560050.878.749
04. Aug. 20232,55202,56652,53052,54352,543568.966.724
03. Aug. 20232,55302,56352,51502,54552,545571.360.586
02. Aug. 20232,57452,58302,53802,56302,563096.099.527
01. Aug. 20232,63502,64402,58552,60902,6090105.088.762
31. Juli 20232,61152,64152,60202,62902,6290102.843.151
28. Juli 20232,58002,62152,57202,60952,6095180.704.296
27. Juli 20232,55502,57452,55002,57302,5730111.632.020
26. Juli 20232,56402,58052,52802,53902,539084.492.524
25. Juli 20232,54502,55502,53402,53902,539051.139.136
24. Juli 20232,52352,53652,51552,53602,536047.933.837
21. Juli 20232,52902,54752,51902,53102,531078.418.514
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...