Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.677,92 -652,41 (-1,08%)
Intesa Sanpaolo S.p.A. (ISP.MI)
Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:37PM CEST
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 3,5325 | 3,5590 | 3,5070 | 3,5500 | 3,5500 | 61.369.142 |
| 25. Apr. 2024 | 3,5400 | 3,5475 | 3,4815 | 3,5030 | 3,5030 | 68.120.221 |
| 24. Apr. 2024 | 3,5495 | 3,5675 | 3,5045 | 3,5170 | 3,5170 | 97.073.074 |
| 23. Apr. 2024 | 3,4390 | 3,5270 | 3,4335 | 3,5195 | 3,5195 | 132.432.227 |
| 22. Apr. 2024 | 3,4000 | 3,4380 | 3,3940 | 3,4285 | 3,4285 | 88.922.617 |
| 19. Apr. 2024 | 3,3195 | 3,3770 | 3,3080 | 3,3770 | 3,3770 | 84.057.046 |
| 18. Apr. 2024 | 3,3200 | 3,3495 | 3,3000 | 3,3495 | 3,3495 | 66.499.245 |
| 17. Apr. 2024 | 3,2630 | 3,3155 | 3,2580 | 3,2990 | 3,2990 | 65.368.162 |
| 16. Apr. 2024 | 3,2700 | 3,2865 | 3,2440 | 3,2520 | 3,2520 | 68.868.030 |
| 15. Apr. 2024 | 3,3200 | 3,3720 | 3,3190 | 3,3265 | 3,3265 | 70.040.509 |
| 12. Apr. 2024 | 3,3160 | 3,3420 | 3,2815 | 3,2900 | 3,2900 | 70.175.315 |
| 11. Apr. 2024 | 3,3570 | 3,3620 | 3,2450 | 3,2820 | 3,2820 | 83.979.248 |
| 10. Apr. 2024 | 3,3340 | 3,3640 | 3,2870 | 3,3500 | 3,3500 | 74.894.285 |
| 09. Apr. 2024 | 3,3415 | 3,3645 | 3,2910 | 3,3115 | 3,3115 | 63.245.154 |
| 08. Apr. 2024 | 3,3390 | 3,3600 | 3,3175 | 3,3560 | 3,3560 | 50.677.119 |
| 05. Apr. 2024 | 3,3230 | 3,3325 | 3,2660 | 3,3290 | 3,3290 | 136.336.457 |
| 04. Apr. 2024 | 3,4100 | 3,4190 | 3,3835 | 3,3850 | 3,3850 | 60.797.628 |
| 03. Apr. 2024 | 3,3620 | 3,4075 | 3,3585 | 3,4030 | 3,4030 | 92.479.430 |
| 02. Apr. 2024 | 3,3550 | 3,3995 | 3,3475 | 3,3475 | 3,3475 | 94.996.799 |
| 28. März 2024 | 3,3555 | 3,3795 | 3,3490 | 3,3630 | 3,3630 | 99.299.036 |
| 27. März 2024 | 3,3490 | 3,3660 | 3,3405 | 3,3480 | 3,3480 | 75.998.619 |
| 26. März 2024 | 3,3230 | 3,3590 | 3,3150 | 3,3455 | 3,3455 | 82.243.450 |
| 25. März 2024 | 3,2950 | 3,3270 | 3,2875 | 3,3215 | 3,3215 | 69.075.714 |
| 22. März 2024 | 3,2810 | 3,3130 | 3,2775 | 3,2950 | 3,2950 | 73.806.477 |
| 21. März 2024 | 3,3000 | 3,3000 | 3,2775 | 3,2930 | 3,2930 | 73.619.612 |
| 20. März 2024 | 3,2760 | 3,2865 | 3,2470 | 3,2710 | 3,2710 | 76.840.594 |
| 19. März 2024 | 3,2320 | 3,2800 | 3,2300 | 3,2760 | 3,2760 | 89.093.609 |
| 18. März 2024 | 3,2380 | 3,2490 | 3,2130 | 3,2290 | 3,2290 | 81.745.285 |
| 15. März 2024 | 3,1515 | 3,2300 | 3,1500 | 3,2275 | 3,2275 | 259.054.845 |
| 14. März 2024 | 3,1800 | 3,1980 | 3,1635 | 3,1710 | 3,1710 | 104.723.731 |
| 13. März 2024 | 3,1455 | 3,2000 | 3,1400 | 3,1830 | 3,1830 | 121.668.259 |
| 12. März 2024 | 3,0900 | 3,1420 | 3,0815 | 3,1420 | 3,1420 | 118.658.778 |
| 11. März 2024 | 3,0700 | 3,0715 | 3,0240 | 3,0710 | 3,0710 | 96.546.138 |
| 08. März 2024 | 3,0955 | 3,1050 | 3,0810 | 3,1025 | 3,1025 | 71.254.598 |
| 07. März 2024 | 3,1000 | 3,1095 | 3,0660 | 3,0870 | 3,0870 | 117.001.946 |
| 06. März 2024 | 3,0620 | 3,1080 | 3,0550 | 3,1030 | 3,1030 | 102.148.517 |
| 05. März 2024 | 3,0200 | 3,0655 | 3,0135 | 3,0605 | 3,0605 | 129.726.222 |
| 04. März 2024 | 3,0000 | 3,0110 | 2,9925 | 3,0000 | 3,0000 | 61.309.495 |
| 01. März 2024 | 2,9470 | 3,0225 | 2,9425 | 3,0045 | 3,0045 | 194.355.620 |
| 29. Feb. 2024 | 2,9490 | 2,9585 | 2,9360 | 2,9380 | 2,9380 | 165.416.992 |
| 28. Feb. 2024 | 2,9450 | 2,9585 | 2,9400 | 2,9500 | 2,9500 | 61.700.158 |
| 27. Feb. 2024 | 2,9520 | 2,9580 | 2,9350 | 2,9525 | 2,9525 | 89.043.945 |
| 26. Feb. 2024 | 2,9400 | 2,9615 | 2,9290 | 2,9545 | 2,9545 | 114.966.613 |
| 23. Feb. 2024 | 2,9025 | 2,9390 | 2,8965 | 2,9390 | 2,9390 | 118.536.251 |
| 22. Feb. 2024 | 2,9000 | 2,9105 | 2,8890 | 2,8965 | 2,8965 | 97.742.772 |
| 21. Feb. 2024 | 2,8495 | 2,8990 | 2,8480 | 2,8855 | 2,8855 | 111.930.886 |
| 20. Feb. 2024 | 2,8310 | 2,8495 | 2,8260 | 2,8495 | 2,8495 | 42.005.586 |
| 19. Feb. 2024 | 2,8250 | 2,8480 | 2,8250 | 2,8390 | 2,8390 | 48.870.642 |
| 16. Feb. 2024 | 2,8500 | 2,8600 | 2,8200 | 2,8250 | 2,8250 | 85.412.416 |
| 15. Feb. 2024 | 2,8235 | 2,8285 | 2,7955 | 2,8285 | 2,8285 | 72.203.642 |
| 14. Feb. 2024 | 2,8010 | 2,8290 | 2,7815 | 2,8155 | 2,8155 | 54.753.236 |
| 13. Feb. 2024 | 2,8300 | 2,8335 | 2,7955 | 2,8060 | 2,8060 | 60.484.206 |
| 12. Feb. 2024 | 2,8060 | 2,8280 | 2,7965 | 2,8235 | 2,8235 | 73.969.193 |
| 09. Feb. 2024 | 2,8170 | 2,8200 | 2,7680 | 2,7855 | 2,7855 | 110.269.746 |
| 08. Feb. 2024 | 2,8500 | 2,8560 | 2,8115 | 2,8170 | 2,8170 | 81.151.379 |
| 07. Feb. 2024 | 2,9090 | 2,9090 | 2,8070 | 2,8400 | 2,8400 | 156.663.822 |
| 06. Feb. 2024 | 2,9040 | 2,9570 | 2,8655 | 2,9020 | 2,9020 | 198.217.402 |
| 05. Feb. 2024 | 2,8505 | 2,9010 | 2,8430 | 2,8655 | 2,8655 | 145.586.291 |
| 02. Feb. 2024 | 2,8130 | 2,8185 | 2,7685 | 2,8000 | 2,8000 | 80.476.175 |
| 01. Feb. 2024 | 2,8400 | 2,8865 | 2,7930 | 2,8030 | 2,8030 | 107.075.920 |
| 31. Jan. 2024 | 2,8950 | 2,8995 | 2,8595 | 2,8630 | 2,8630 | 109.366.614 |
| 30. Jan. 2024 | 2,7940 | 2,8930 | 2,7940 | 2,8770 | 2,8770 | 127.981.999 |
| 29. Jan. 2024 | 2,8230 | 2,8300 | 2,7755 | 2,7820 | 2,7820 | 79.953.211 |
| 26. Jan. 2024 | 2,8090 | 2,8315 | 2,7980 | 2,8110 | 2,8110 | 65.596.500 |
| 25. Jan. 2024 | 2,8250 | 2,8460 | 2,8020 | 2,8080 | 2,8080 | 77.465.398 |
| 24. Jan. 2024 | 2,7785 | 2,8345 | 2,7770 | 2,8345 | 2,8345 | 105.423.402 |
| 23. Jan. 2024 | 2,7715 | 2,7840 | 2,7605 | 2,7720 | 2,7720 | 46.369.896 |
| 22. Jan. 2024 | 2,7800 | 2,7990 | 2,7615 | 2,7680 | 2,7680 | 70.532.433 |
| 19. Jan. 2024 | 2,7725 | 2,7845 | 2,7475 | 2,7555 | 2,7555 | 86.116.341 |
| 18. Jan. 2024 | 2,7275 | 2,7625 | 2,7225 | 2,7500 | 2,7500 | 56.679.928 |
| 17. Jan. 2024 | 2,7005 | 2,7370 | 2,6905 | 2,7285 | 2,7285 | 63.021.857 |
| 16. Jan. 2024 | 2,7070 | 2,7170 | 2,6770 | 2,7160 | 2,7160 | 62.921.822 |
| 15. Jan. 2024 | 2,7250 | 2,7370 | 2,7165 | 2,7230 | 2,7230 | 40.401.820 |
| 12. Jan. 2024 | 2,7370 | 2,7470 | 2,7190 | 2,7270 | 2,7270 | 46.488.477 |
| 11. Jan. 2024 | 2,7690 | 2,7735 | 2,7185 | 2,7270 | 2,7270 | 66.723.717 |
| 10. Jan. 2024 | 2,7650 | 2,7700 | 2,7440 | 2,7485 | 2,7485 | 49.496.459 |
| 09. Jan. 2024 | 2,8000 | 2,8030 | 2,7535 | 2,7570 | 2,7570 | 86.506.877 |
| 08. Jan. 2024 | 2,7905 | 2,8070 | 2,7690 | 2,7955 | 2,7955 | 66.690.848 |
| 05. Jan. 2024 | 2,7410 | 2,8050 | 2,7320 | 2,7875 | 2,7875 | 114.683.135 |
| 04. Jan. 2024 | 2,6995 | 2,7545 | 2,6965 | 2,7545 | 2,7545 | 106.214.744 |
| 03. Jan. 2024 | 2,7000 | 2,7170 | 2,6840 | 2,6920 | 2,6920 | 76.756.319 |
| 02. Jan. 2024 | 2,6520 | 2,6980 | 2,6495 | 2,6945 | 2,6945 | 87.894.747 |
| 29. Dez. 2023 | 2,6470 | 2,6520 | 2,6395 | 2,6435 | 2,6435 | 30.319.218 |
| 28. Dez. 2023 | 2,6620 | 2,6635 | 2,6325 | 2,6425 | 2,6425 | 37.066.810 |
| 27. Dez. 2023 | 2,6590 | 2,6590 | 2,6345 | 2,6565 | 2,6565 | 38.552.297 |
| 22. Dez. 2023 | 2,6270 | 2,6470 | 2,6180 | 2,6470 | 2,6470 | 40.491.328 |
| 21. Dez. 2023 | 2,6335 | 2,6415 | 2,6190 | 2,6300 | 2,6300 | 42.639.094 |
| 20. Dez. 2023 | 2,6565 | 2,6605 | 2,6220 | 2,6370 | 2,6370 | 55.147.883 |
| 19. Dez. 2023 | 2,6300 | 2,6520 | 2,6130 | 2,6520 | 2,6520 | 68.333.202 |
| 18. Dez. 2023 | 2,6420 | 2,6420 | 2,6135 | 2,6250 | 2,6250 | 58.058.215 |
| 15. Dez. 2023 | 2,6265 | 2,6495 | 2,6155 | 2,6350 | 2,6350 | 140.606.001 |
| 14. Dez. 2023 | 2,7050 | 2,7060 | 2,5925 | 2,6215 | 2,6215 | 169.874.396 |
| 13. Dez. 2023 | 2,6965 | 2,6965 | 2,6805 | 2,6805 | 2,6805 | 70.294.513 |
| 12. Dez. 2023 | 2,7000 | 2,7075 | 2,6800 | 2,6820 | 2,6820 | 61.247.461 |
| 11. Dez. 2023 | 2,7000 | 2,7040 | 2,6830 | 2,6910 | 2,6910 | 63.958.268 |
| 08. Dez. 2023 | 2,6805 | 2,7000 | 2,6595 | 2,7000 | 2,7000 | 68.094.976 |
| 07. Dez. 2023 | 2,6950 | 2,7050 | 2,6580 | 2,6775 | 2,6775 | 85.845.008 |
| 06. Dez. 2023 | 2,6960 | 2,7130 | 2,6895 | 2,7055 | 2,7055 | 78.914.545 |
| 05. Dez. 2023 | 2,6945 | 2,7160 | 2,6710 | 2,6835 | 2,6835 | 86.941.285 |
| 04. Dez. 2023 | 2,6700 | 2,6950 | 2,6675 | 2,6950 | 2,6950 | 74.316.555 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
