Deutsche Märkte schließen in 2 Stunden 2 Minuten

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

Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,4260-0,0335 (-1,36%)
Ab 03:12PM CEST. Markt geöffnet.
Zeitraum:
26. Sept. 2022 - 26. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 20232,45102,45552,41402,42602,426037.559.840
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
20. Juli 20232,49902,53102,49352,52202,522091.321.234
19. Juli 20232,47452,50002,46902,49202,492089.023.557
18. Juli 20232,43502,46852,42702,46602,466063.065.981
17. Juli 20232,42502,44602,41802,43502,435046.013.511
14. Juli 20232,44902,45702,42202,43052,430574.333.181
13. Juli 20232,41002,45002,40502,44402,444084.904.228
12. Juli 20232,39202,41702,38552,40802,408065.696.267
11. Juli 20232,37452,38952,35302,38052,380545.690.555
10. Juli 20232,34202,37502,33902,35702,357040.350.375
07. Juli 20232,34202,36702,32702,34902,349064.623.104
06. Juli 20232,39052,39352,31852,34052,3405117.411.052
05. Juli 20232,40602,42402,39352,40902,409059.646.672
04. Juli 20232,43902,45152,41202,42052,420543.594.293
03. Juli 20232,41002,44352,40352,43702,437072.952.019
30. Juni 20232,40552,42352,39802,40002,4000104.789.036
29. Juni 20232,35852,40102,35702,38602,386070.460.916
28. Juni 20232,37002,37502,34752,36352,363547.995.594
27. Juni 20232,34602,36402,32952,36152,361561.630.934
26. Juni 20232,32802,33702,28452,33202,332061.002.773
23. Juni 20232,35052,36152,32452,33502,335085.369.553
22. Juni 20232,39002,39152,34402,37902,379078.128.527
21. Juni 20232,39052,42702,39052,40602,406079.728.641
20. Juni 20232,39402,42152,38552,38652,386577.453.122
19. Juni 20232,37002,41202,36102,39452,394573.065.538
16. Juni 20232,35752,38102,34952,37302,3730174.316.231
15. Juni 20232,34402,36402,33552,35802,358061.846.601
14. Juni 20232,31452,36952,30702,35002,350085.862.035
13. Juni 20232,31552,31552,28302,31202,312058.164.303
12. Juni 20232,31502,32852,28452,30602,306057.074.807
09. Juni 20232,32602,33602,29352,30952,309551.736.386
08. Juni 20232,30052,34952,29702,32402,324079.772.566
07. Juni 20232,29402,30302,25952,30302,303070.849.250
06. Juni 20232,25202,29052,23902,28552,285565.297.578
05. Juni 20232,27652,28502,23852,25902,259063.524.977
02. Juni 20232,23552,28002,22402,27152,271565.158.505
01. Juni 20232,18302,23652,17552,23002,230096.885.081
31. Mai 20232,19252,22552,13302,15552,1555317.362.978
30. Mai 20232,22002,23152,20102,21002,210077.211.489
29. Mai 20232,26402,26752,20552,22552,225548.664.355
26. Mai 20232,26002,26252,19552,24502,245087.296.495
25. Mai 20232,25102,27002,22652,25102,251079.764.577
24. Mai 20232,32002,32602,25152,25202,2520126.204.845
23. Mai 20232,34002,34902,32552,34202,342045.111.624
22. Mai 20232,34402,37402,33102,34102,341084.599.176
22. Mai 20230.0901 Dividende
19. Mai 20232,39502,42652,37802,41652,326493.975.553
18. Mai 20232,42052,44802,38952,38952,300487.412.467
17. Mai 20232,39052,40702,36852,40302,313467.984.524
16. Mai 20232,40502,42902,39702,41002,320152.122.450
15. Mai 20232,44252,45052,39352,42052,330351.589.183
12. Mai 20232,41402,44302,41302,42802,337562.366.293
11. Mai 20232,42252,42902,36252,40152,312086.726.003
10. Mai 20232,47002,48502,40552,41552,325498.257.521
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...