Deutsche Märkte schließen in 5 Stunden 23 Minuten

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

Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,5780+0,0005 (+0,02%)
Ab 11:52AM CET. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Jan. 20222,56552,57802,53302,57802,578033.866.558
17. Jan. 20222,58002,58952,56502,57752,577572.427.932
14. Jan. 20222,54202,57302,52052,56202,5620105.602.145
13. Jan. 20222,53502,56052,52102,56052,5605101.354.060
12. Jan. 20222,49952,54552,48902,54552,5455159.597.055
11. Jan. 20222,47502,48402,45452,48202,482078.079.690
10. Jan. 20222,46902,48202,45952,46302,463098.655.905
07. Jan. 20222,44302,46102,42952,45152,4515107.325.762
06. Jan. 20222,39352,44652,38202,43302,4330104.835.421
05. Jan. 20222,39952,42502,39102,41802,4180100.244.360
04. Jan. 20222,35502,40402,34052,39402,3940109.773.020
03. Jan. 20222,28752,34752,28402,34502,3450100.071.576
30. Dez. 20212,27852,28352,27002,27402,274046.996.417
29. Dez. 20212,28802,29202,26152,27702,277047.138.572
28. Dez. 20212,26352,33002,26302,28352,283551.805.910
27. Dez. 20212,25002,26852,24352,26252,262538.903.377
23. Dez. 20212,24002,25502,23102,25102,251046.808.722
22. Dez. 20212,22952,24152,21502,23052,230553.159.232
21. Dez. 20212,20352,23252,18152,23252,232555.379.091
20. Dez. 20212,16002,19302,12702,18202,182075.024.668
17. Dez. 20212,22802,23802,18302,20552,2055123.788.028
16. Dez. 20212,23002,26202,22002,24252,242586.922.597
15. Dez. 20212,22652,23902,20152,20152,201571.768.908
14. Dez. 20212,21352,23852,21102,22452,224585.998.694
13. Dez. 20212,21802,24802,20002,20502,205060.010.376
10. Dez. 20212,22152,23852,20402,21552,215555.644.231
09. Dez. 20212,23802,25552,21552,22502,225067.842.869
08. Dez. 20212,25002,26702,22552,23102,231065.648.259
07. Dez. 20212,23052,26902,22302,25802,258089.002.541
06. Dez. 20212,16152,21802,15952,21302,213071.379.187
03. Dez. 20212,16952,17502,12552,14652,146572.590.456
02. Dez. 20212,14502,16202,12552,14752,147583.918.494
01. Dez. 20212,13202,18002,13152,16852,168594.332.635
30. Nov. 20212,10502,15052,08302,11552,1155152.236.488
29. Nov. 20212,19302,20302,13202,14302,1430116.561.166
26. Nov. 20212,20002,21052,15652,15652,1565186.685.908
25. Nov. 20212,31102,31552,28302,28802,288046.513.961
24. Nov. 20212,30502,32202,28702,30252,302577.475.065
23. Nov. 20212,31852,33752,29652,30202,302074.246.215
22. Nov. 20212,33952,34102,30602,32702,3270115.114.669
22. Nov. 20210.0721 Dividende
19. Nov. 20212,47502,48152,36002,38402,3119153.999.062
18. Nov. 20212,48152,49602,46002,46702,392469.180.454
17. Nov. 20212,48002,48852,47402,48202,406950.526.482
16. Nov. 20212,49002,49402,47352,48252,407453.248.503
15. Nov. 20212,46202,49002,45802,49002,414750.364.935
12. Nov. 20212,47002,47352,45502,47152,396847.158.916
11. Nov. 20212,47702,49102,46302,47202,397248.876.774
10. Nov. 20212,47952,49302,46402,47702,402160.307.148
09. Nov. 20212,48652,49252,47052,47052,395860.377.250
08. Nov. 20212,48352,51302,47752,49252,417179.553.517
05. Nov. 20212,46552,49952,45152,48352,408496.180.503
04. Nov. 20212,51652,51802,44102,45652,3822140.613.581
03. Nov. 20212,51702,51902,48452,50202,426392.554.399
02. Nov. 20212,49502,51602,49052,51202,436075.535.829
01. Nov. 20212,46002,51702,46002,49502,419589.918.632
29. Okt. 20212,43802,45752,41602,45752,383275.046.745
28. Okt. 20212,44752,45452,42552,43802,364371.843.270
27. Okt. 20212,47602,47952,45052,45302,378867.731.861
26. Okt. 20212,47002,48552,46252,48152,406567.581.431
25. Okt. 20212,46152,48302,45552,46302,388571.624.405
22. Okt. 20212,44952,46052,44252,45152,377461.645.319
21. Okt. 20212,45502,46252,44202,44502,371162.365.726
20. Okt. 20212,45002,47852,44402,46702,392468.353.785
19. Okt. 20212,48902,49652,45102,45102,3769108.016.834
18. Okt. 20212,52002,52502,47802,49152,4161148.999.911
18. Okt. 20210.0996 Dividende
15. Okt. 20212,54002,59252,53202,57502,4005205.770.330
14. Okt. 20212,50202,52552,49652,52352,3525137.176.210
13. Okt. 20212,51052,52252,48602,49502,326088.519.826
12. Okt. 20212,47302,51702,46352,51252,342375.650.093
11. Okt. 20212,52302,53152,49152,50352,333985.990.708
08. Okt. 20212,51202,52702,50752,51752,346988.033.927
07. Okt. 20212,49602,52702,48052,51002,3399147.595.779
06. Okt. 20212,49102,49952,45052,47502,3073163.270.472
05. Okt. 20212,43402,50552,42552,50302,3334187.008.221
04. Okt. 20212,44052,45752,42002,42152,257467.444.990
01. Okt. 20212,42002,45602,40152,44902,283198.871.046
30. Sept. 20212,47452,47902,44202,45352,2873101.277.895
29. Sept. 20212,45102,46202,43002,45902,292467.083.531
28. Sept. 20212,48402,50152,42802,42952,2649126.732.769
27. Sept. 20212,44002,48302,43652,47202,3045152.224.860
24. Sept. 20212,41752,44102,40852,42452,260280.834.608
23. Sept. 20212,38802,43202,38652,42752,2630118.034.675
22. Sept. 20212,34002,37302,34002,37302,212285.984.698
21. Sept. 20212,31352,34802,30902,32202,164781.089.212
20. Sept. 20212,34002,34302,27302,30202,1460145.981.965
17. Sept. 20212,42002,42902,37402,37402,2132160.810.560
16. Sept. 20212,38752,41652,38102,40752,244478.699.432
15. Sept. 20212,38102,39402,36552,37702,216069.845.097
14. Sept. 20212,39402,40902,36902,38652,224890.586.956
13. Sept. 20212,35602,39802,35452,39402,231887.276.101
10. Sept. 20212,37602,38752,33802,34652,187560.624.597
09. Sept. 20212,34602,37802,33202,37152,210868.355.632
08. Sept. 20212,37052,37802,33852,35902,199271.959.305
07. Sept. 20212,40202,40952,37552,38352,222054.698.041
06. Sept. 20212,39402,40752,38802,40302,240244.203.753
03. Sept. 20212,40402,41552,37802,38752,225763.676.170
02. Sept. 20212,42852,42852,40152,40952,246249.131.925
01. Sept. 20212,41002,43852,40002,42152,257497.353.965
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...