Deutsche Märkte öffnen in 2 Stunden 39 Minuten

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

Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,8538+0,0138 (+0,75%)
Börsenschluss: 05:37PM CEST
Zeitraum:
16. Aug. 2021 - 16. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Aug. 2022------
12. Aug. 20221,84101,85901,84101,85381,853894.750.701
11. Aug. 20221,84001,85161,82901,84001,840082.985.477
10. Aug. 20221,81321,83521,80861,83261,832692.842.885
09. Aug. 20221,81021,83281,80741,81601,816070.940.368
08. Aug. 20221,82161,83261,79201,81721,817285.229.500
05. Aug. 20221,78341,82461,78341,81401,8140106.798.358
04. Aug. 20221,78021,79401,76361,78301,7830114.143.403
03. Aug. 20221,75661,77601,75061,77381,773894.723.322
02. Aug. 20221,75001,76861,73221,74701,7470111.573.069
01. Aug. 20221,73641,77661,72901,74921,7492113.674.111
29. Juli 20221,73001,75561,71721,72861,7286178.060.526
28. Juli 20221,69501,73121,69321,70581,7058150.997.246
27. Juli 20221,66981,68501,64681,67721,6772117.272.482
26. Juli 20221,67621,68001,65001,65681,6568102.787.399
25. Juli 20221,65901,70161,65761,68801,6880102.787.503
22. Juli 20221,65661,69001,64401,66001,6600169.481.257
21. Juli 20221,63201,69961,58421,66301,6630259.407.424
20. Juli 20221,78541,81361,70141,71041,7104186.150.352
19. Juli 20221,66981,77641,66381,77261,7726161.406.979
18. Juli 20221,64341,70461,63981,67401,6740156.621.774
15. Juli 20221,60101,66281,58801,63201,6320176.257.473
14. Juli 20221,66681,67261,60581,60661,6066179.537.785
13. Juli 20221,70061,71341,67741,70081,7008110.683.557
12. Juli 20221,71001,72001,66201,70761,7076157.261.239
11. Juli 20221,72681,76641,71881,73201,7320105.799.711
08. Juli 20221,74561,77701,72321,76261,7626111.679.647
07. Juli 20221,70321,74981,68661,74521,7452125.880.068
06. Juli 20221,69861,71341,65821,67821,6782136.773.354
05. Juli 20221,73581,75261,66801,67141,6714154.084.169
04. Juli 20221,76601,76781,70241,72521,7252149.919.583
01. Juli 20221,75981,79341,73861,76761,7676149.502.743
30. Juni 20221,84201,84601,75961,78001,7800193.939.309
29. Juni 20221,87801,89781,86601,87601,876092.133.124
28. Juni 20221,90481,93581,89861,89861,8986114.640.001
27. Juni 20221,92501,95501,88801,89341,8934147.678.067
24. Juni 20221,85701,89201,83521,88221,8822121.400.748
23. Juni 20221,88381,90181,82821,84001,8400164.285.824
22. Juni 20221,85321,91081,84401,88061,8806103.192.172
21. Juni 20221,89001,93401,87561,88601,8860119.462.093
20. Juni 20221,80821,88121,80801,87261,8726116.079.461
17. Juni 20221,80101,89101,79781,80361,8036222.626.497
16. Juni 20221,84701,84701,77081,79301,7930148.971.742
15. Juni 20221,89001,90341,82141,85141,8514168.241.320
14. Juni 20221,78381,80761,74381,77001,7700124.577.741
13. Juni 20221,76701,76701,72801,75901,7590171.971.979
10. Juni 20221,95001,95401,80541,82161,8216228.037.211
09. Juni 20221,98002,01801,96041,96681,966897.060.920
08. Juni 20222,00102,00601,97821,99001,990074.428.268
07. Juni 20222,02702,03001,98862,00252,002578.735.205
06. Juni 20221,98882,04101,98202,03752,037584.050.321
03. Juni 20222,01002,01101,95821,97301,973076.855.312
02. Juni 20222,01602,01751,98082,00002,000050.245.570
01. Juni 20222,04802,05451,99802,00002,000085.115.326
31. Mai 20222,04652,05702,01302,03052,0305127.421.864
30. Mai 20222,05502,08152,04602,05952,059584.372.383
27. Mai 20222,05302,06202,02502,04702,047084.982.308
26. Mai 20222,03302,05852,01952,05152,051585.012.361
25. Mai 20221,99902,03451,97942,03302,0330118.694.156
24. Mai 20221,95402,00551,94661,97921,9792118.434.792
23. Mai 20221,93501,97521,92681,97521,9752129.740.997
20. Mai 20222,00002,02301,97101,98301,9830123.804.849
19. Mai 20221,96601,98801,94861,98801,9880115.222.027
18. Mai 20221,99802,00401,97501,99041,990495.392.138
17. Mai 20221,97002,02101,95861,99001,9900110.168.925
16. Mai 20221,96401,97801,94021,95441,954478.594.805
13. Mai 20221,97501,98121,96201,97241,972487.591.938
12. Mai 20221,90201,98121,88981,96221,9622123.853.719
11. Mai 20221,88001,95541,85761,94001,9400138.506.255
10. Mai 20221,85561,90081,84861,86161,8616132.537.709
09. Mai 20221,87241,87881,83001,83001,8300116.306.775
06. Mai 20221,92001,94001,84661,88001,8800171.259.083
05. Mai 20221,97001,99441,91781,92461,9246116.750.113
04. Mai 20221,96541,97201,92381,92521,925270.175.915
03. Mai 20221,93981,97461,93281,96021,960289.245.697
02. Mai 20221,93621,94801,89621,92241,922480.377.626
29. Apr. 20221,94121,96241,91981,95481,954899.110.634
28. Apr. 20221,94001,96501,90381,92601,926079.017.610
27. Apr. 20221,92001,92801,87681,92081,9208133.946.403
26. Apr. 20221,96001,96721,91101,91801,918087.503.390
25. Apr. 20221,94901,97641,93001,94861,948685.495.161
22. Apr. 20221,99862,01401,96601,98281,982897.479.819
21. Apr. 20222,02852,04452,01102,02502,025066.884.456
20. Apr. 20221,97202,04701,96702,02052,0205100.571.602
19. Apr. 20221,97001,98121,94261,97301,973071.444.615
14. Apr. 20222,00802,00801,95441,97101,971097.532.496
13. Apr. 20221,94001,95481,92441,94421,944273.561.429
12. Apr. 20221,94281,96741,91621,94121,9412109.265.046
11. Apr. 20221,99081,99801,95661,98081,980878.429.599
08. Apr. 20221,99002,01901,96801,98201,9820100.604.126
07. Apr. 20221,98902,03201,95161,95161,951687.376.256
06. Apr. 20222,03702,05751,95221,98221,9822148.549.215
05. Apr. 20222,08102,09302,03552,04202,042093.829.143
04. Apr. 20222,10152,10402,06102,09502,095082.479.152
01. Apr. 20222,09402,11952,07002,10502,105086.491.264
31. März 20222,13202,14502,07802,08352,083594.608.133
30. März 20222,15002,15802,11002,13402,1340112.895.255
29. März 20222,08402,18802,07702,16102,1610188.276.099
28. März 20222,03502,11452,03502,04452,0445110.952.011
25. März 20222,03002,04402,00052,03302,033087.563.653
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...