Deutsche Märkte geschlossen
Nikkei 225
23.346,49-13,81(-0,06%)Dow Jones 30
26.807,06-481,12(-1,76%)BTC-EUR
8.870,99-133,15(-1,48%)
Intesa Sanpaolo S.p.A. (ISP.MI)
Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,6122-0,0296 (-1,80%)
Börsenschluss: 5:40PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Sept. 2020 | 1,6460 | 1,6670 | 1,6110 | 1,6122 | 1,6122 | 99.590.996 |
| 22. Sept. 2020 | 1,6548 | 1,6670 | 1,6310 | 1,6418 | 1,6418 | 94.910.480 |
| 21. Sept. 2020 | 1,7020 | 1,7100 | 1,6222 | 1,6356 | 1,6356 | 180.491.201 |
| 18. Sept. 2020 | - | - | - | - | - | - |
| 17. Sept. 2020 | 1,7300 | 1,7500 | 1,7204 | 1,7434 | 1,7434 | 95.421.734 |
| 16. Sept. 2020 | 1,7726 | 1,7788 | 1,7402 | 1,7602 | 1,7602 | 109.613.437 |
| 15. Sept. 2020 | 1,7720 | 1,7864 | 1,7562 | 1,7688 | 1,7688 | 80.928.281 |
| 14. Sept. 2020 | 1,7920 | 1,7940 | 1,7666 | 1,7790 | 1,7790 | 64.880.606 |
| 11. Sept. 2020 | 1,8012 | 1,8012 | 1,7710 | 1,7792 | 1,7792 | 108.164.503 |
| 10. Sept. 2020 | 1,7910 | 1,8224 | 1,7778 | 1,8012 | 1,8012 | 124.584.492 |
| 09. Sept. 2020 | 1,7610 | 1,7934 | 1,7546 | 1,7902 | 1,7902 | 110.094.048 |
| 08. Sept. 2020 | 1,7968 | 1,8048 | 1,7534 | 1,7620 | 1,7620 | 110.542.135 |
| 07. Sept. 2020 | 1,7890 | 1,7994 | 1,7702 | 1,7938 | 1,7938 | 82.477.553 |
| 04. Sept. 2020 | 1,7790 | 1,8080 | 1,7644 | 1,7786 | 1,7786 | 146.523.583 |
| 03. Sept. 2020 | 1,8066 | 1,8236 | 1,7680 | 1,7788 | 1,7788 | 118.440.833 |
| 02. Sept. 2020 | 1,8110 | 1,8212 | 1,7880 | 1,7936 | 1,7936 | 111.812.142 |
| 01. Sept. 2020 | 1,8150 | 1,8180 | 1,7788 | 1,8018 | 1,8018 | 119.210.233 |
| 31. Aug. 2020 | 1,8300 | 1,8450 | 1,8002 | 1,8052 | 1,8052 | 98.310.423 |
| 28. Aug. 2020 | 1,8172 | 1,8368 | 1,7970 | 1,8250 | 1,8250 | 108.545.631 |
| 27. Aug. 2020 | 1,8400 | 1,8410 | 1,7932 | 1,8038 | 1,8038 | 124.410.217 |
| 26. Aug. 2020 | 1,8300 | 1,8470 | 1,8200 | 1,8426 | 1,8426 | 70.646.008 |
| 25. Aug. 2020 | 1,8574 | 1,8678 | 1,8340 | 1,8340 | 1,8340 | 99.564.956 |
| 24. Aug. 2020 | 1,8208 | 1,8412 | 1,8170 | 1,8392 | 1,8392 | 90.530.814 |
| 21. Aug. 2020 | 1,8212 | 1,8250 | 1,7910 | 1,8116 | 1,8116 | 106.953.840 |
| 20. Aug. 2020 | 1,8250 | 1,8298 | 1,8032 | 1,8162 | 1,8162 | 80.668.988 |
| 19. Aug. 2020 | 1,8114 | 1,8462 | 1,8022 | 1,8450 | 1,8450 | 58.788.991 |
| 18. Aug. 2020 | 1,8118 | 1,8422 | 1,7950 | 1,8148 | 1,8148 | 78.819.802 |
| 17. Aug. 2020 | 1,8500 | 1,8582 | 1,8182 | 1,8244 | 1,8244 | 79.692.132 |
| 14. Aug. 2020 | 1,8536 | 1,8640 | 1,8152 | 1,8516 | 1,8516 | 88.927.105 |
| 13. Aug. 2020 | 1,8884 | 1,8958 | 1,8656 | 1,8656 | 1,8656 | 84.260.497 |
| 12. Aug. 2020 | 1,8620 | 1,9000 | 1,8562 | 1,8828 | 1,8828 | 133.847.221 |
| 11. Aug. 2020 | 1,8300 | 1,8694 | 1,8290 | 1,8612 | 1,8612 | 140.499.318 |
| 10. Aug. 2020 | 1,8240 | 1,8240 | 1,7888 | 1,8140 | 1,8140 | 75.727.210 |
| 07. Aug. 2020 | 1,7950 | 1,8138 | 1,7692 | 1,8054 | 1,8054 | 135.207.231 |
| 06. Aug. 2020 | 1,8354 | 1,8708 | 1,7964 | 1,8138 | 1,8138 | 373.355.516 |
| 05. Aug. 2020 | 1,8300 | 1,8746 | 1,8262 | 1,8344 | 1,8344 | 167.060.427 |
| 04. Aug. 2020 | 1,7190 | 1,8282 | 1,7140 | 1,7936 | 1,7936 | 190.588.902 |
| 03. Aug. 2020 | 1,7058 | 1,7090 | 1,6776 | 1,7082 | 1,7082 | 128.397.929 |
| 31. Juli 2020 | 1,7352 | 1,7640 | 1,7050 | 1,7072 | 1,7072 | 128.429.624 |
| 30. Juli 2020 | 1,7900 | 1,8014 | 1,7100 | 1,7350 | 1,7350 | 146.308.486 |
| 29. Juli 2020 | 1,8140 | 1,8240 | 1,7556 | 1,7894 | 1,7894 | 96.529.926 |
| 28. Juli 2020 | 1,8010 | 1,8212 | 1,7716 | 1,7862 | 1,7862 | 103.878.255 |
| 27. Juli 2020 | 1,8152 | 1,8358 | 1,7954 | 1,8014 | 1,8014 | 66.507.298 |
| 24. Juli 2020 | 1,8346 | 1,8434 | 1,8070 | 1,8154 | 1,8154 | 109.836.342 |
| 23. Juli 2020 | 1,8870 | 1,8896 | 1,8320 | 1,8492 | 1,8492 | 112.593.688 |
| 22. Juli 2020 | 1,8892 | 1,9076 | 1,8670 | 1,8762 | 1,8762 | 125.285.070 |
| 21. Juli 2020 | 1,8900 | 1,9340 | 1,8800 | 1,8848 | 1,8848 | 197.556.694 |
| 20. Juli 2020 | - | - | - | - | - | - |
| 17. Juli 2020 | 1,8360 | 1,8432 | 1,8148 | 1,8318 | 1,8318 | 117.930.603 |
| 16. Juli 2020 | 1,8098 | 1,8522 | 1,8070 | 1,8394 | 1,8394 | 119.840.772 |
| 15. Juli 2020 | 1,7980 | 1,8348 | 1,7802 | 1,8144 | 1,8144 | 137.514.596 |
| 14. Juli 2020 | 1,7748 | 1,7990 | 1,7660 | 1,7810 | 1,7810 | 108.648.168 |
| 13. Juli 2020 | 1,7950 | 1,8000 | 1,7520 | 1,7814 | 1,7814 | 108.503.588 |
| 10. Juli 2020 | 1,7054 | 1,7672 | 1,7050 | 1,7654 | 1,7654 | 77.483.420 |
| 09. Juli 2020 | 1,7706 | 1,7746 | 1,7182 | 1,7312 | 1,7312 | 76.171.288 |
| 08. Juli 2020 | 1,7800 | 1,7908 | 1,7544 | 1,7630 | 1,7630 | 88.582.311 |
| 07. Juli 2020 | 1,7798 | 1,8000 | 1,7624 | 1,7866 | 1,7866 | 89.300.618 |
| 06. Juli 2020 | 1,7900 | 1,8140 | 1,7800 | 1,7922 | 1,7922 | 143.329.053 |
| 03. Juli 2020 | 1,7640 | 1,7746 | 1,7326 | 1,7468 | 1,7468 | 91.429.484 |
| 02. Juli 2020 | 1,7140 | 1,7730 | 1,7052 | 1,7528 | 1,7528 | 176.355.143 |
| 01. Juli 2020 | 1,7148 | 1,7188 | 1,6614 | 1,6906 | 1,6906 | 98.513.384 |
| 30. Juni 2020 | 1,7040 | 1,7140 | 1,6744 | 1,7036 | 1,7036 | 111.657.567 |
| 29. Juni 2020 | 1,6594 | 1,7180 | 1,6500 | 1,7020 | 1,7020 | 110.018.394 |
| 26. Juni 2020 | 1,6948 | 1,7058 | 1,6538 | 1,6600 | 1,6600 | 102.581.414 |
| 25. Juni 2020 | 1,6540 | 1,6920 | 1,6310 | 1,6848 | 1,6848 | 123.185.666 |
| 24. Juni 2020 | 1,7088 | 1,7380 | 1,6620 | 1,6668 | 1,6668 | 160.943.897 |
| 23. Juni 2020 | 1,6996 | 1,7256 | 1,6840 | 1,7114 | 1,7114 | 135.888.266 |
| 22. Juni 2020 | 1,6692 | 1,7020 | 1,6602 | 1,6824 | 1,6824 | 95.640.120 |
| 19. Juni 2020 | 1,7040 | 1,7120 | 1,6692 | 1,6848 | 1,6848 | 269.682.632 |
| 18. Juni 2020 | 1,7036 | 1,7350 | 1,6700 | 1,6858 | 1,6858 | 153.642.688 |
| 17. Juni 2020 | 1,7000 | 1,7388 | 1,6932 | 1,7038 | 1,7038 | 143.731.254 |
| 16. Juni 2020 | 1,6894 | 1,7352 | 1,6550 | 1,6992 | 1,6992 | 213.849.652 |
| 15. Juni 2020 | 1,5570 | 1,6422 | 1,5518 | 1,6266 | 1,6266 | 142.553.754 |
| 12. Juni 2020 | 1,6000 | 1,6488 | 1,5830 | 1,6220 | 1,6220 | 152.139.463 |
| 11. Juni 2020 | 1,6380 | 1,6538 | 1,6054 | 1,6178 | 1,6178 | 226.182.636 |
| 10. Juni 2020 | 1,7400 | 1,7572 | 1,6750 | 1,7026 | 1,7026 | 166.853.775 |
| 09. Juni 2020 | 1,7670 | 1,7800 | 1,7014 | 1,7200 | 1,7200 | 264.743.879 |
| 08. Juni 2020 | 1,7900 | 1,8360 | 1,7802 | 1,8034 | 1,8034 | 233.912.546 |
| 05. Juni 2020 | 1,7400 | 1,7838 | 1,7346 | 1,7728 | 1,7728 | 296.117.466 |
| 04. Juni 2020 | 1,6650 | 1,7220 | 1,6462 | 1,6938 | 1,6938 | 240.920.046 |
| 03. Juni 2020 | 1,6500 | 1,6820 | 1,6374 | 1,6732 | 1,6732 | 218.128.390 |
| 02. Juni 2020 | 1,5902 | 1,6442 | 1,5802 | 1,6250 | 1,6250 | 177.941.891 |
| 01. Juni 2020 | 1,5850 | 1,5870 | 1,5536 | 1,5800 | 1,5800 | 108.370.965 |
| 29. Mai 2020 | 1,5450 | 1,5748 | 1,5384 | 1,5524 | 1,5524 | 175.482.363 |
| 28. Mai 2020 | 1,5688 | 1,5716 | 1,5280 | 1,5586 | 1,5586 | 174.141.556 |
| 27. Mai 2020 | 1,5092 | 1,5800 | 1,5040 | 1,5384 | 1,5384 | 256.405.188 |
| 26. Mai 2020 | 1,4750 | 1,5064 | 1,4722 | 1,5012 | 1,5012 | 173.502.752 |
| 25. Mai 2020 | 1,4650 | 1,4650 | 1,4372 | 1,4576 | 1,4576 | 75.260.084 |
| 22. Mai 2020 | 1,4070 | 1,4690 | 1,3944 | 1,4446 | 1,4446 | 135.928.077 |
| 21. Mai 2020 | 1,4260 | 1,4438 | 1,4072 | 1,4220 | 1,4220 | 105.857.401 |
| 20. Mai 2020 | 1,4264 | 1,4500 | 1,3870 | 1,4390 | 1,4390 | 150.520.818 |
| 19. Mai 2020 | 1,4850 | 1,4906 | 1,3984 | 1,4308 | 1,4308 | 187.102.087 |
| 18. Mai 2020 | 1,4000 | 1,4632 | 1,3942 | 1,4522 | 1,4522 | 127.928.045 |
| 18. Mai 2020 | 0.192 Dividende | |||||
| 15. Mai 2020 | 1,4000 | 1,4088 | 1,3644 | 1,3838 | 1,1918 | 97.665.720 |
| 14. Mai 2020 | 1,3850 | 1,3998 | 1,3420 | 1,3836 | 1,1916 | 130.668.548 |
| 13. Mai 2020 | 1,4058 | 1,4286 | 1,3936 | 1,3936 | 1,2002 | 98.680.076 |
| 12. Mai 2020 | 1,4066 | 1,4320 | 1,4058 | 1,4208 | 1,2237 | 82.324.684 |
| 11. Mai 2020 | 1,4364 | 1,4490 | 1,4020 | 1,4094 | 1,2138 | 95.640.755 |
| 08. Mai 2020 | 1,4170 | 1,4226 | 1,3852 | 1,4140 | 1,2178 | 82.768.667 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
