Deutsche Märkte schließen in 1 Stunde 44 Minute

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

Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,7140-0,0272 (-1,56%)
Ab 03:31PM CEST. Markt geöffnet.
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 20221,75001,75801,70681,71401,714050.168.564
05. Okt. 20221,77781,78281,71641,74121,741298.458.233
04. Okt. 20221,76001,79301,75281,78801,7880101.897.547
03. Okt. 20221,67681,73441,66841,73401,7340105.094.816
30. Sept. 20221,67801,70501,66401,70281,7028138.178.550
29. Sept. 20221,70141,70441,63501,65501,6550145.907.693
28. Sept. 20221,70701,72561,68201,69861,6986164.438.780
27. Sept. 20221,79041,79481,72721,72721,7272135.347.804
26. Sept. 20221,76081,81581,75701,76841,7684102.969.433
23. Sept. 20221,85001,85021,76401,76401,7640121.505.511
22. Sept. 20221,80501,89081,79401,85201,8520112.666.451
21. Sept. 20221,82461,85281,81141,83661,8366100.959.495
20. Sept. 20221,93001,93901,84701,84921,8492133.225.342
19. Sept. 20221,90721,92441,87501,91541,915470.231.300
16. Sept. 20221,89781,92421,86741,91501,9150173.065.302
15. Sept. 20221,90481,93801,89581,92001,9200173.508.257
14. Sept. 20221,86901,91481,86001,90021,9002102.741.592
13. Sept. 20221,90601,92581,87341,88121,8812142.792.288
12. Sept. 20221,85201,90641,84841,89601,8960147.161.560
09. Sept. 20221,75501,83861,75401,83321,8332164.062.120
08. Sept. 20221,71901,75301,68961,74041,7404147.592.381
07. Sept. 20221,68061,70601,68061,70001,7000102.451.510
06. Sept. 20221,69701,72121,68881,70381,703895.749.983
05. Sept. 20221,69201,70241,67281,69701,697095.787.643
02. Sept. 20221,70881,74241,70181,73821,7382117.750.860
01. Sept. 20221,71141,71501,68561,69381,6938107.081.783
31. Aug. 20221,74201,75481,71241,72301,7230118.369.114
30. Aug. 20221,70661,76121,70561,72941,7294127.021.780
29. Aug. 20221,67001,70461,66001,70141,701494.775.418
26. Aug. 20221,74441,75461,68361,68501,6850143.620.238
25. Aug. 20221,77701,77901,72901,73841,7384154.508.368
24. Aug. 20221,73701,76501,72881,76361,763698.125.529
23. Aug. 20221,70621,76321,70421,74961,7496129.050.328
22. Aug. 20221,75121,75701,70001,71841,7184130.542.383
19. Aug. 20221,82241,82301,76621,77321,7732131.113.327
18. Aug. 20221,82321,84281,82321,82701,827089.083.505
17. Aug. 20221,85841,86761,82201,82861,8286110.163.210
16. Aug. 20221,85301,86481,83001,85481,854883.286.392
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
23. Mai 20220.0789 Dividende
20. Mai 20222,00002,02301,97101,98301,9041123.804.849
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...