Deutsche Märkte geschlossen
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
31.261,90 +8,77 (+0,03%) Gold
1.845,10 +3,90 (+0,21%) EUR/USD
1,0562 -0,0026 (-0,24%) BTC-EUR
27.679,26 -1.024,13 (-3,57%)
Intesa Sanpaolo S.p.A. (ISP.MI)
Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:41PM CEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24. März 2022 | 2,0500 | 2,0600 | 2,0235 | 2,0310 | 2,0310 | 86.262.852 |
| 23. März 2022 | 2,1135 | 2,1185 | 2,0365 | 2,0480 | 2,0480 | 116.587.190 |
| 22. März 2022 | 2,0815 | 2,1200 | 2,0750 | 2,1000 | 2,1000 | 95.960.950 |
| 21. März 2022 | 2,0770 | 2,1210 | 2,0650 | 2,0665 | 2,0665 | 101.038.503 |
| 18. März 2022 | 2,0780 | 2,0960 | 2,0270 | 2,0860 | 2,0860 | 166.844.591 |
| 17. März 2022 | 2,1605 | 2,1735 | 2,0175 | 2,0720 | 2,0720 | 184.646.155 |
| 16. März 2022 | 2,0800 | 2,1665 | 2,0625 | 2,1480 | 2,1480 | 249.784.468 |
| 15. März 2022 | 1,9650 | 2,0375 | 1,9338 | 2,0080 | 2,0080 | 146.874.422 |
| 14. März 2022 | 1,9720 | 2,0185 | 1,9386 | 1,9900 | 1,9900 | 138.012.223 |
| 11. März 2022 | 1,9212 | 2,0165 | 1,8520 | 1,9194 | 1,9194 | 196.708.793 |
| 10. März 2022 | 2,1000 | 2,1060 | 1,9090 | 1,9148 | 1,9148 | 242.662.604 |
| 09. März 2022 | 1,9830 | 2,0725 | 1,9426 | 2,0725 | 2,0725 | 284.368.758 |
| 08. März 2022 | 1,8122 | 1,9660 | 1,8108 | 1,8656 | 1,8656 | 250.249.097 |
| 07. März 2022 | 1,7864 | 1,9092 | 1,6816 | 1,8432 | 1,8432 | 286.679.922 |
| 04. März 2022 | 2,0600 | 2,0625 | 1,8962 | 1,8962 | 1,8962 | 263.849.787 |
| 03. März 2022 | 2,1500 | 2,1740 | 2,0775 | 2,0840 | 2,0840 | 146.984.826 |
| 02. März 2022 | 2,0700 | 2,1595 | 2,0220 | 2,1460 | 2,1460 | 244.964.398 |
| 01. März 2022 | 2,2900 | 2,3375 | 2,1165 | 2,1165 | 2,1165 | 265.223.138 |
| 28. Feb. 2022 | 2,3540 | 2,3750 | 2,2550 | 2,2935 | 2,2935 | 267.012.043 |
| 25. Feb. 2022 | 2,4260 | 2,4980 | 2,3385 | 2,4775 | 2,4775 | 214.078.265 |
| 24. Feb. 2022 | 2,4900 | 2,5285 | 2,3630 | 2,4120 | 2,4120 | 276.738.423 |
| 23. Feb. 2022 | 2,6725 | 2,7050 | 2,6060 | 2,6205 | 2,6205 | 92.284.663 |
| 22. Feb. 2022 | 2,6000 | 2,7040 | 2,5880 | 2,6600 | 2,6600 | 152.285.081 |
| 21. Feb. 2022 | 2,7410 | 2,7525 | 2,6460 | 2,6740 | 2,6740 | 91.928.126 |
| 18. Feb. 2022 | 2,7335 | 2,7765 | 2,7130 | 2,7220 | 2,7220 | 102.033.376 |
| 17. Feb. 2022 | 2,7800 | 2,7855 | 2,7190 | 2,7390 | 2,7390 | 111.674.644 |
| 16. Feb. 2022 | 2,8590 | 2,8690 | 2,7700 | 2,7910 | 2,7910 | 117.092.289 |
| 15. Feb. 2022 | 2,7655 | 2,8545 | 2,7535 | 2,8530 | 2,8530 | 159.155.445 |
| 14. Feb. 2022 | 2,7600 | 2,7730 | 2,6755 | 2,7675 | 2,7675 | 212.759.865 |
| 11. Feb. 2022 | 2,8765 | 2,8930 | 2,8210 | 2,8535 | 2,8535 | 158.380.102 |
| 10. Feb. 2022 | 2,8490 | 2,9200 | 2,8440 | 2,9200 | 2,9200 | 221.256.820 |
| 09. Feb. 2022 | 2,7800 | 2,8535 | 2,7570 | 2,8535 | 2,8535 | 206.623.550 |
| 08. Feb. 2022 | 2,7200 | 2,7710 | 2,7195 | 2,7695 | 2,7695 | 145.016.799 |
| 07. Feb. 2022 | 2,6950 | 2,7205 | 2,6320 | 2,7150 | 2,7150 | 127.227.231 |
| 04. Feb. 2022 | 2,7790 | 2,7850 | 2,6455 | 2,6670 | 2,6670 | 179.274.593 |
| 03. Feb. 2022 | 2,7080 | 2,7280 | 2,6665 | 2,7280 | 2,7280 | 159.875.762 |
| 02. Feb. 2022 | 2,6860 | 2,7410 | 2,6765 | 2,6970 | 2,6970 | 173.050.195 |
| 01. Feb. 2022 | 2,6360 | 2,6700 | 2,6320 | 2,6700 | 2,6700 | 126.513.539 |
| 31. Jan. 2022 | 2,6700 | 2,6750 | 2,5930 | 2,6195 | 2,6195 | 141.955.805 |
| 28. Jan. 2022 | 2,6080 | 2,6110 | 2,5530 | 2,5970 | 2,5970 | 105.147.045 |
| 27. Jan. 2022 | 2,5400 | 2,6365 | 2,5360 | 2,6125 | 2,6125 | 140.783.761 |
| 26. Jan. 2022 | 2,5035 | 2,5730 | 2,4960 | 2,5645 | 2,5645 | 114.966.373 |
| 25. Jan. 2022 | 2,4900 | 2,5000 | 2,4475 | 2,4890 | 2,4890 | 80.527.001 |
| 24. Jan. 2022 | 2,5400 | 2,5590 | 2,4460 | 2,4665 | 2,4665 | 108.566.464 |
| 21. Jan. 2022 | 2,5530 | 2,5885 | 2,5200 | 2,5520 | 2,5520 | 140.162.006 |
| 20. Jan. 2022 | 2,5250 | 2,5515 | 2,5200 | 2,5515 | 2,5515 | 89.571.701 |
| 19. Jan. 2022 | 2,5645 | 2,5695 | 2,5235 | 2,5340 | 2,5340 | 99.165.998 |
| 18. Jan. 2022 | 2,5655 | 2,5845 | 2,5330 | 2,5750 | 2,5750 | 92.849.184 |
| 17. Jan. 2022 | 2,5800 | 2,5895 | 2,5650 | 2,5775 | 2,5775 | 72.427.932 |
| 14. Jan. 2022 | 2,5420 | 2,5730 | 2,5205 | 2,5620 | 2,5620 | 105.602.145 |
| 13. Jan. 2022 | 2,5350 | 2,5605 | 2,5210 | 2,5605 | 2,5605 | 101.354.060 |
| 12. Jan. 2022 | 2,4995 | 2,5455 | 2,4890 | 2,5455 | 2,5455 | 159.597.055 |
| 11. Jan. 2022 | 2,4750 | 2,4840 | 2,4545 | 2,4820 | 2,4820 | 78.079.690 |
| 10. Jan. 2022 | 2,4690 | 2,4820 | 2,4595 | 2,4630 | 2,4630 | 98.655.905 |
| 07. Jan. 2022 | 2,4430 | 2,4610 | 2,4295 | 2,4515 | 2,4515 | 107.325.762 |
| 06. Jan. 2022 | 2,3935 | 2,4465 | 2,3820 | 2,4330 | 2,4330 | 104.835.421 |
| 05. Jan. 2022 | 2,3995 | 2,4250 | 2,3910 | 2,4180 | 2,4180 | 100.244.360 |
| 04. Jan. 2022 | 2,3550 | 2,4040 | 2,3405 | 2,3940 | 2,3940 | 109.773.020 |
| 03. Jan. 2022 | 2,2875 | 2,3475 | 2,2840 | 2,3450 | 2,3450 | 100.071.576 |
| 30. Dez. 2021 | 2,2785 | 2,2835 | 2,2700 | 2,2740 | 2,2740 | 46.996.417 |
| 29. Dez. 2021 | 2,2880 | 2,2920 | 2,2615 | 2,2770 | 2,2770 | 47.138.572 |
| *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.
