Deutsche Märkte öffnen in 2 Stunden 39 Minuten
Nikkei 225
28.860,75 -11,03 (-0,04%) Dow Jones 30
33.912,44 +151,39 (+0,45%) BTC-EUR
23.704,29 -878,40 (-3,57%) CMC Crypto 200
571,07 -19,70 (-3,33%) Nasdaq Compositive
13.128,05 +80,87 (+0,62%) S&P 500
4.297,14 +16,99 (+0,40%)
Intesa Sanpaolo S.p.A. (ISP.MI)
Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:37PM CEST
Zeitraum:
16. Aug. 2021 - 16. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 16. Aug. 2022 | - | - | - | - | - | - |
| 12. Aug. 2022 | 1,8410 | 1,8590 | 1,8410 | 1,8538 | 1,8538 | 94.750.701 |
| 11. Aug. 2022 | 1,8400 | 1,8516 | 1,8290 | 1,8400 | 1,8400 | 82.985.477 |
| 10. Aug. 2022 | 1,8132 | 1,8352 | 1,8086 | 1,8326 | 1,8326 | 92.842.885 |
| 09. Aug. 2022 | 1,8102 | 1,8328 | 1,8074 | 1,8160 | 1,8160 | 70.940.368 |
| 08. Aug. 2022 | 1,8216 | 1,8326 | 1,7920 | 1,8172 | 1,8172 | 85.229.500 |
| 05. Aug. 2022 | 1,7834 | 1,8246 | 1,7834 | 1,8140 | 1,8140 | 106.798.358 |
| 04. Aug. 2022 | 1,7802 | 1,7940 | 1,7636 | 1,7830 | 1,7830 | 114.143.403 |
| 03. Aug. 2022 | 1,7566 | 1,7760 | 1,7506 | 1,7738 | 1,7738 | 94.723.322 |
| 02. Aug. 2022 | 1,7500 | 1,7686 | 1,7322 | 1,7470 | 1,7470 | 111.573.069 |
| 01. Aug. 2022 | 1,7364 | 1,7766 | 1,7290 | 1,7492 | 1,7492 | 113.674.111 |
| 29. Juli 2022 | 1,7300 | 1,7556 | 1,7172 | 1,7286 | 1,7286 | 178.060.526 |
| 28. Juli 2022 | 1,6950 | 1,7312 | 1,6932 | 1,7058 | 1,7058 | 150.997.246 |
| 27. Juli 2022 | 1,6698 | 1,6850 | 1,6468 | 1,6772 | 1,6772 | 117.272.482 |
| 26. Juli 2022 | 1,6762 | 1,6800 | 1,6500 | 1,6568 | 1,6568 | 102.787.399 |
| 25. Juli 2022 | 1,6590 | 1,7016 | 1,6576 | 1,6880 | 1,6880 | 102.787.503 |
| 22. Juli 2022 | 1,6566 | 1,6900 | 1,6440 | 1,6600 | 1,6600 | 169.481.257 |
| 21. Juli 2022 | 1,6320 | 1,6996 | 1,5842 | 1,6630 | 1,6630 | 259.407.424 |
| 20. Juli 2022 | 1,7854 | 1,8136 | 1,7014 | 1,7104 | 1,7104 | 186.150.352 |
| 19. Juli 2022 | 1,6698 | 1,7764 | 1,6638 | 1,7726 | 1,7726 | 161.406.979 |
| 18. Juli 2022 | 1,6434 | 1,7046 | 1,6398 | 1,6740 | 1,6740 | 156.621.774 |
| 15. Juli 2022 | 1,6010 | 1,6628 | 1,5880 | 1,6320 | 1,6320 | 176.257.473 |
| 14. Juli 2022 | 1,6668 | 1,6726 | 1,6058 | 1,6066 | 1,6066 | 179.537.785 |
| 13. Juli 2022 | 1,7006 | 1,7134 | 1,6774 | 1,7008 | 1,7008 | 110.683.557 |
| 12. Juli 2022 | 1,7100 | 1,7200 | 1,6620 | 1,7076 | 1,7076 | 157.261.239 |
| 11. Juli 2022 | 1,7268 | 1,7664 | 1,7188 | 1,7320 | 1,7320 | 105.799.711 |
| 08. Juli 2022 | 1,7456 | 1,7770 | 1,7232 | 1,7626 | 1,7626 | 111.679.647 |
| 07. Juli 2022 | 1,7032 | 1,7498 | 1,6866 | 1,7452 | 1,7452 | 125.880.068 |
| 06. Juli 2022 | 1,6986 | 1,7134 | 1,6582 | 1,6782 | 1,6782 | 136.773.354 |
| 05. Juli 2022 | 1,7358 | 1,7526 | 1,6680 | 1,6714 | 1,6714 | 154.084.169 |
| 04. Juli 2022 | 1,7660 | 1,7678 | 1,7024 | 1,7252 | 1,7252 | 149.919.583 |
| 01. Juli 2022 | 1,7598 | 1,7934 | 1,7386 | 1,7676 | 1,7676 | 149.502.743 |
| 30. Juni 2022 | 1,8420 | 1,8460 | 1,7596 | 1,7800 | 1,7800 | 193.939.309 |
| 29. Juni 2022 | 1,8780 | 1,8978 | 1,8660 | 1,8760 | 1,8760 | 92.133.124 |
| 28. Juni 2022 | 1,9048 | 1,9358 | 1,8986 | 1,8986 | 1,8986 | 114.640.001 |
| 27. Juni 2022 | 1,9250 | 1,9550 | 1,8880 | 1,8934 | 1,8934 | 147.678.067 |
| 24. Juni 2022 | 1,8570 | 1,8920 | 1,8352 | 1,8822 | 1,8822 | 121.400.748 |
| 23. Juni 2022 | 1,8838 | 1,9018 | 1,8282 | 1,8400 | 1,8400 | 164.285.824 |
| 22. Juni 2022 | 1,8532 | 1,9108 | 1,8440 | 1,8806 | 1,8806 | 103.192.172 |
| 21. Juni 2022 | 1,8900 | 1,9340 | 1,8756 | 1,8860 | 1,8860 | 119.462.093 |
| 20. Juni 2022 | 1,8082 | 1,8812 | 1,8080 | 1,8726 | 1,8726 | 116.079.461 |
| 17. Juni 2022 | 1,8010 | 1,8910 | 1,7978 | 1,8036 | 1,8036 | 222.626.497 |
| 16. Juni 2022 | 1,8470 | 1,8470 | 1,7708 | 1,7930 | 1,7930 | 148.971.742 |
| 15. Juni 2022 | 1,8900 | 1,9034 | 1,8214 | 1,8514 | 1,8514 | 168.241.320 |
| 14. Juni 2022 | 1,7838 | 1,8076 | 1,7438 | 1,7700 | 1,7700 | 124.577.741 |
| 13. Juni 2022 | 1,7670 | 1,7670 | 1,7280 | 1,7590 | 1,7590 | 171.971.979 |
| 10. Juni 2022 | 1,9500 | 1,9540 | 1,8054 | 1,8216 | 1,8216 | 228.037.211 |
| 09. Juni 2022 | 1,9800 | 2,0180 | 1,9604 | 1,9668 | 1,9668 | 97.060.920 |
| 08. Juni 2022 | 2,0010 | 2,0060 | 1,9782 | 1,9900 | 1,9900 | 74.428.268 |
| 07. Juni 2022 | 2,0270 | 2,0300 | 1,9886 | 2,0025 | 2,0025 | 78.735.205 |
| 06. Juni 2022 | 1,9888 | 2,0410 | 1,9820 | 2,0375 | 2,0375 | 84.050.321 |
| 03. Juni 2022 | 2,0100 | 2,0110 | 1,9582 | 1,9730 | 1,9730 | 76.855.312 |
| 02. Juni 2022 | 2,0160 | 2,0175 | 1,9808 | 2,0000 | 2,0000 | 50.245.570 |
| 01. Juni 2022 | 2,0480 | 2,0545 | 1,9980 | 2,0000 | 2,0000 | 85.115.326 |
| 31. Mai 2022 | 2,0465 | 2,0570 | 2,0130 | 2,0305 | 2,0305 | 127.421.864 |
| 30. Mai 2022 | 2,0550 | 2,0815 | 2,0460 | 2,0595 | 2,0595 | 84.372.383 |
| 27. Mai 2022 | 2,0530 | 2,0620 | 2,0250 | 2,0470 | 2,0470 | 84.982.308 |
| 26. Mai 2022 | 2,0330 | 2,0585 | 2,0195 | 2,0515 | 2,0515 | 85.012.361 |
| 25. Mai 2022 | 1,9990 | 2,0345 | 1,9794 | 2,0330 | 2,0330 | 118.694.156 |
| 24. Mai 2022 | 1,9540 | 2,0055 | 1,9466 | 1,9792 | 1,9792 | 118.434.792 |
| 23. Mai 2022 | 1,9350 | 1,9752 | 1,9268 | 1,9752 | 1,9752 | 129.740.997 |
| 20. Mai 2022 | 2,0000 | 2,0230 | 1,9710 | 1,9830 | 1,9830 | 123.804.849 |
| 19. Mai 2022 | 1,9660 | 1,9880 | 1,9486 | 1,9880 | 1,9880 | 115.222.027 |
| 18. Mai 2022 | 1,9980 | 2,0040 | 1,9750 | 1,9904 | 1,9904 | 95.392.138 |
| 17. Mai 2022 | 1,9700 | 2,0210 | 1,9586 | 1,9900 | 1,9900 | 110.168.925 |
| 16. Mai 2022 | 1,9640 | 1,9780 | 1,9402 | 1,9544 | 1,9544 | 78.594.805 |
| 13. Mai 2022 | 1,9750 | 1,9812 | 1,9620 | 1,9724 | 1,9724 | 87.591.938 |
| 12. Mai 2022 | 1,9020 | 1,9812 | 1,8898 | 1,9622 | 1,9622 | 123.853.719 |
| 11. Mai 2022 | 1,8800 | 1,9554 | 1,8576 | 1,9400 | 1,9400 | 138.506.255 |
| 10. Mai 2022 | 1,8556 | 1,9008 | 1,8486 | 1,8616 | 1,8616 | 132.537.709 |
| 09. Mai 2022 | 1,8724 | 1,8788 | 1,8300 | 1,8300 | 1,8300 | 116.306.775 |
| 06. Mai 2022 | 1,9200 | 1,9400 | 1,8466 | 1,8800 | 1,8800 | 171.259.083 |
| 05. Mai 2022 | 1,9700 | 1,9944 | 1,9178 | 1,9246 | 1,9246 | 116.750.113 |
| 04. Mai 2022 | 1,9654 | 1,9720 | 1,9238 | 1,9252 | 1,9252 | 70.175.915 |
| 03. Mai 2022 | 1,9398 | 1,9746 | 1,9328 | 1,9602 | 1,9602 | 89.245.697 |
| 02. Mai 2022 | 1,9362 | 1,9480 | 1,8962 | 1,9224 | 1,9224 | 80.377.626 |
| 29. Apr. 2022 | 1,9412 | 1,9624 | 1,9198 | 1,9548 | 1,9548 | 99.110.634 |
| 28. Apr. 2022 | 1,9400 | 1,9650 | 1,9038 | 1,9260 | 1,9260 | 79.017.610 |
| 27. Apr. 2022 | 1,9200 | 1,9280 | 1,8768 | 1,9208 | 1,9208 | 133.946.403 |
| 26. Apr. 2022 | 1,9600 | 1,9672 | 1,9110 | 1,9180 | 1,9180 | 87.503.390 |
| 25. Apr. 2022 | 1,9490 | 1,9764 | 1,9300 | 1,9486 | 1,9486 | 85.495.161 |
| 22. Apr. 2022 | 1,9986 | 2,0140 | 1,9660 | 1,9828 | 1,9828 | 97.479.819 |
| 21. Apr. 2022 | 2,0285 | 2,0445 | 2,0110 | 2,0250 | 2,0250 | 66.884.456 |
| 20. Apr. 2022 | 1,9720 | 2,0470 | 1,9670 | 2,0205 | 2,0205 | 100.571.602 |
| 19. Apr. 2022 | 1,9700 | 1,9812 | 1,9426 | 1,9730 | 1,9730 | 71.444.615 |
| 14. Apr. 2022 | 2,0080 | 2,0080 | 1,9544 | 1,9710 | 1,9710 | 97.532.496 |
| 13. Apr. 2022 | 1,9400 | 1,9548 | 1,9244 | 1,9442 | 1,9442 | 73.561.429 |
| 12. Apr. 2022 | 1,9428 | 1,9674 | 1,9162 | 1,9412 | 1,9412 | 109.265.046 |
| 11. Apr. 2022 | 1,9908 | 1,9980 | 1,9566 | 1,9808 | 1,9808 | 78.429.599 |
| 08. Apr. 2022 | 1,9900 | 2,0190 | 1,9680 | 1,9820 | 1,9820 | 100.604.126 |
| 07. Apr. 2022 | 1,9890 | 2,0320 | 1,9516 | 1,9516 | 1,9516 | 87.376.256 |
| 06. Apr. 2022 | 2,0370 | 2,0575 | 1,9522 | 1,9822 | 1,9822 | 148.549.215 |
| 05. Apr. 2022 | 2,0810 | 2,0930 | 2,0355 | 2,0420 | 2,0420 | 93.829.143 |
| 04. Apr. 2022 | 2,1015 | 2,1040 | 2,0610 | 2,0950 | 2,0950 | 82.479.152 |
| 01. Apr. 2022 | 2,0940 | 2,1195 | 2,0700 | 2,1050 | 2,1050 | 86.491.264 |
| 31. März 2022 | 2,1320 | 2,1450 | 2,0780 | 2,0835 | 2,0835 | 94.608.133 |
| 30. März 2022 | 2,1500 | 2,1580 | 2,1100 | 2,1340 | 2,1340 | 112.895.255 |
| 29. März 2022 | 2,0840 | 2,1880 | 2,0770 | 2,1610 | 2,1610 | 188.276.099 |
| 28. März 2022 | 2,0350 | 2,1145 | 2,0350 | 2,0445 | 2,0445 | 110.952.011 |
| 25. März 2022 | 2,0300 | 2,0440 | 2,0005 | 2,0330 | 2,0330 | 87.563.653 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
