Deutsche Märkte geschlossen

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

Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,1945+0,0025 (+0,11%)
Börsenschluss: 5:41PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. März 20212,18102,23702,15852,19452,1945156.198.569
04. März 20212,19102,20052,16952,19202,192099.497.766
03. März 20212,16652,20552,16602,20302,2030165.022.674
02. März 20212,15302,17102,15152,15452,154591.366.774
01. März 20212,15652,16802,14602,16002,1600107.371.755
26. Feb. 20212,11052,14552,10302,13402,1340126.272.077
25. Feb. 20212,14202,18152,14202,15202,1520173.565.516
24. Feb. 20212,10552,13902,10002,12752,1275116.661.586
23. Feb. 20212,10702,11902,07452,11202,1120111.519.517
22. Feb. 20212,10002,10852,08102,10002,100077.500.902
19. Feb. 20212,08852,12102,07902,10852,1085127.889.187
18. Feb. 20212,08702,10302,06102,08002,080091.104.219
17. Feb. 20212,10552,11702,08152,09602,0960112.830.764
16. Feb. 20212,12002,12502,08652,11252,112590.023.354
15. Feb. 20212,12902,13402,11102,11752,1175121.949.112
12. Feb. 20212,08502,09602,06052,09602,096093.475.043
11. Feb. 20212,08002,09602,07002,08652,0865109.116.541
10. Feb. 20212,09952,10452,07452,08002,0800109.587.009
09. Feb. 20212,10002,10252,06552,08702,0870111.885.967
08. Feb. 20212,10002,13602,09002,09002,0900207.752.994
05. Feb. 20212,03502,09552,02402,06102,0610271.387.397
04. Feb. 20211,96442,03801,94022,00852,0085208.148.447
03. Feb. 20212,00002,01151,93721,95121,9512284.805.919
02. Feb. 20211,83001,88561,83001,87101,8710111.577.562
01. Feb. 20211,82201,84201,81041,82201,822085.626.417
29. Jan. 20211,80401,82461,78641,80521,8052114.407.663
28. Jan. 20211,78721,84201,78181,83361,8336112.474.022
27. Jan. 20211,83401,84181,78301,80761,8076117.536.076
26. Jan. 20211,82001,84981,80501,83961,839697.547.299
25. Jan. 20211,89441,89681,81641,82321,8232107.676.051
22. Jan. 20211,89161,90521,85501,88421,8842108.164.424
21. Jan. 20211,93401,93901,90581,91721,917282.073.015
20. Jan. 20211,91801,93401,91321,92641,926470.031.580
19. Jan. 20211,92441,93081,90381,91041,910470.624.807
18. Jan. 20211,89361,92761,88841,91721,917258.589.324
15. Jan. 20211,91301,94601,88601,90201,9020109.717.434
14. Jan. 20211,92021,93841,89901,91501,9150100.024.989
13. Jan. 20211,92861,93501,90381,92921,929273.053.957
12. Jan. 20211,95001,95161,92701,93821,938286.415.439
11. Jan. 20211,94361,96641,91661,94281,942879.562.489
08. Jan. 20211,98001,98881,94441,95501,955099.293.459
07. Jan. 20211,97941,98001,94321,96801,9680111.016.785
06. Jan. 20211,91001,97581,90481,94821,9482180.135.138
05. Jan. 20211,88301,89801,87001,88441,8844107.336.916
04. Jan. 20211,92001,92841,87681,90521,905297.808.522
30. Dez. 20201,93001,93001,91261,91261,912644.767.538
29. Dez. 20201,93501,93701,90921,91981,919854.797.247
28. Dez. 20201,94001,95561,91781,92241,922464.994.533
23. Dez. 20201,88921,92061,87621,91301,913083.841.658
22. Dez. 20201,88001,90341,87481,88121,881272.374.137
21. Dez. 20201,89401,90001,83641,86761,8676167.425.912
18. Dez. 20201,93121,96761,92821,93521,9352209.180.263
17. Dez. 20201,94621,95601,93281,94441,9444105.481.938
16. Dez. 20201,95201,98141,92001,94301,9430152.874.195
15. Dez. 20201,93361,97501,92601,97501,9750106.282.966
14. Dez. 20201,96021,98861,93921,93921,9392115.933.387
11. Dez. 20201,96081,96981,91401,93581,9358109.870.005
10. Dez. 20201,98402,00001,93501,96081,9608135.112.365
09. Dez. 20201,98742,00301,97421,97601,9760115.470.755
08. Dez. 20201,95901,98061,95721,96901,969063.430.700
07. Dez. 20201,98201,98481,95401,97121,9712111.289.747
04. Dez. 20201,98802,02701,98241,99061,9906172.492.636
03. Dez. 20201,96021,98901,94841,98621,9862133.461.005
02. Dez. 20201,96981,97361,92721,97101,9710139.952.774
01. Dez. 20201,95501,99001,94041,97701,9770181.361.467
30. Nov. 20201,93501,95161,91241,92541,9254149.149.925
27. Nov. 20201,92121,95501,92121,94461,9446122.489.030
26. Nov. 20201,94981,95001,92101,92921,929290.618.411
25. Nov. 20201,95401,96481,89501,94221,9422187.349.775
24. Nov. 20201,89101,92201,88621,91601,9160194.365.001
23. Nov. 20201,88601,91841,86041,86341,8634134.749.213
20. Nov. 20201,85101,88841,84641,87041,8704124.032.958
19. Nov. 20201,85981,87201,84501,85421,8542130.608.010
18. Nov. 20201,85561,88501,84461,87341,8734168.494.137
17. Nov. 20201,84881,85821,83001,84921,8492133.645.925
16. Nov. 20201,85741,87001,82661,84001,8400182.429.381
13. Nov. 20201,78541,83301,78541,81781,8178120.909.519
12. Nov. 20201,80001,82541,77301,80201,8020137.226.115
11. Nov. 20201,86301,87221,81681,82481,8248164.347.113
10. Nov. 20201,78701,86001,76581,84421,8442372.697.750
09. Nov. 20201,65001,78361,63841,76581,7658350.239.730
06. Nov. 20201,62561,65801,58961,61681,6168128.221.808
05. Nov. 20201,62001,65081,61361,63721,6372148.729.237
04. Nov. 20201,50841,61501,49901,59781,5978203.803.920
03. Nov. 20201,50201,54861,49121,54061,5406144.194.448
02. Nov. 20201,42721,48761,41141,48241,4824126.197.482
30. Okt. 20201,38001,41961,37861,41961,4196119.203.735
29. Okt. 20201,42581,43881,38081,39921,3992126.331.783
28. Okt. 20201,46201,46521,41201,41801,4180180.017.236
27. Okt. 20201,53921,54341,48521,49061,4906103.296.987
26. Okt. 20201,52641,56501,52221,52701,527078.169.010
23. Okt. 20201,54521,57341,54281,56121,561282.438.494
22. Okt. 20201,52621,54001,50841,53681,536867.584.614
21. Okt. 20201,59341,59341,53201,53581,535886.002.609
20. Okt. 20201,55121,59461,54541,58001,580083.275.039
19. Okt. 20201,55821,58141,55201,55981,559862.306.184
16. Okt. 20201,55181,56461,50601,55581,5558124.618.921
15. Okt. 20201,60001,60001,53601,53761,5376156.074.761
14. Okt. 20201,63581,65561,61281,61741,617469.796.550
13. Okt. 20201,67001,67001,62241,63321,633284.595.184
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...