Deutsche Märkte öffnen in 1 Stunde 40 Minute

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

Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,9525-0,0020 (-0,07%)
Börsenschluss: 05:38PM CET
Zeitraum:
28. Feb. 2023 - 28. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Feb. 2024------
27. Feb. 20242,95202,95802,93502,95252,952589.043.945
26. Feb. 20242,94002,96152,92902,95452,9545114.966.613
23. Feb. 20242,90252,93902,89652,93902,9390118.536.251
22. Feb. 20242,90002,91052,88902,89652,896597.742.772
21. Feb. 20242,84952,89902,84802,88552,8855111.930.886
20. Feb. 20242,83102,84952,82602,84952,849542.005.586
19. Feb. 20242,82502,84802,82502,83902,839048.870.642
16. Feb. 20242,85002,86002,82002,82502,825085.412.416
15. Feb. 20242,82352,82852,79552,82852,828572.203.642
14. Feb. 20242,80102,82902,78152,81552,815554.753.236
13. Feb. 20242,83002,83352,79552,80602,806060.484.206
12. Feb. 20242,80602,82802,79652,82352,823573.969.193
09. Feb. 20242,81702,82002,76802,78552,7855110.269.746
08. Feb. 20242,85002,85602,81152,81702,817081.151.379
07. Feb. 20242,90902,90902,80702,84002,8400156.663.822
06. Feb. 20242,90402,95702,86552,90202,9020198.217.402
05. Feb. 20242,85052,90102,84302,86552,8655145.586.291
02. Feb. 20242,81302,81852,76852,80002,800080.476.175
01. Feb. 20242,84002,88652,79302,80302,8030107.075.920
31. Jan. 20242,89502,89952,85952,86302,8630109.366.614
30. Jan. 20242,79402,89302,79402,87702,8770127.981.999
29. Jan. 20242,82302,83002,77552,78202,782079.953.211
26. Jan. 20242,80902,83152,79802,81102,811065.596.500
25. Jan. 20242,82502,84602,80202,80802,808077.465.398
24. Jan. 20242,77852,83452,77702,83452,8345105.423.402
23. Jan. 20242,77152,78402,76052,77202,772046.369.896
22. Jan. 20242,78002,79902,76152,76802,768070.532.433
19. Jan. 20242,77252,78452,74752,75552,755586.116.341
18. Jan. 20242,72752,76252,72252,75002,750056.679.928
17. Jan. 20242,70052,73702,69052,72852,728563.021.857
16. Jan. 20242,70702,71702,67702,71602,716062.921.822
15. Jan. 20242,72502,73702,71652,72302,723040.401.820
12. Jan. 20242,73702,74702,71902,72702,727046.488.477
11. Jan. 20242,76902,77352,71852,72702,727066.723.717
10. Jan. 20242,76502,77002,74402,74852,748549.496.459
09. Jan. 20242,80002,80302,75352,75702,757086.506.877
08. Jan. 20242,79052,80702,76902,79552,795566.690.848
05. Jan. 20242,74102,80502,73202,78752,7875114.683.135
04. Jan. 20242,69952,75452,69652,75452,7545106.214.744
03. Jan. 20242,70002,71702,68402,69202,692076.756.319
02. Jan. 20242,65202,69802,64952,69452,694587.894.747
29. Dez. 20232,64702,65202,63952,64352,643530.319.218
28. Dez. 20232,66202,66352,63252,64252,642537.066.810
27. Dez. 20232,65902,65902,63452,65652,656538.552.297
22. Dez. 20232,62702,64702,61802,64702,647040.491.328
21. Dez. 20232,63352,64152,61902,63002,630042.639.094
20. Dez. 20232,65652,66052,62202,63702,637055.147.883
19. Dez. 20232,63002,65202,61302,65202,652068.333.202
18. Dez. 20232,64202,64202,61352,62502,625058.058.215
15. Dez. 20232,62652,64952,61552,63502,6350140.606.001
14. Dez. 20232,70502,70602,59252,62152,6215169.874.396
13. Dez. 20232,69652,69652,68052,68052,680570.294.513
12. Dez. 20232,70002,70752,68002,68202,682061.247.461
11. Dez. 20232,70002,70402,68302,69102,691063.958.268
08. Dez. 20232,68052,70002,65952,70002,700068.094.976
07. Dez. 20232,69502,70502,65802,67752,677585.845.008
06. Dez. 20232,69602,71302,68952,70552,705578.914.545
05. Dez. 20232,69452,71602,67102,68352,683586.941.285
04. Dez. 20232,67002,69502,66752,69502,695074.316.555
01. Dez. 20232,65202,67002,64552,66602,666067.138.420
30. Nov. 20232,65502,65902,62702,64152,6415100.661.433
29. Nov. 20232,63002,65802,63002,64652,6465109.531.295
28. Nov. 20232,60202,62452,60202,62452,624569.442.181
27. Nov. 20232,60202,61002,58652,60002,600067.955.030
24. Nov. 20232,55702,60502,55702,59952,599583.487.496
23. Nov. 20232,54852,56552,53552,55952,559553.576.921
22. Nov. 20232,53452,56552,53052,54102,541055.691.837
21. Nov. 20232,55902,55902,51602,52552,525586.178.640
20. Nov. 20232,58402,60752,56252,56252,5625126.841.081
17. Nov. 20232,64752,68452,64502,68452,6845142.913.549
16. Nov. 20232,65202,65802,64252,64652,6465131.935.256
15. Nov. 20232,63652,66502,63602,64552,6455100.692.471
14. Nov. 20232,61652,63502,59752,62952,6295138.702.574
13. Nov. 20232,57552,60252,57402,60252,6025102.846.902
10. Nov. 20232,57302,58502,55702,56602,566071.215.843
09. Nov. 20232,57502,58502,56502,57802,578079.654.008
08. Nov. 20232,56602,59052,53902,56852,568578.117.196
07. Nov. 20232,56002,58252,55202,56402,564054.844.748
06. Nov. 20232,59702,61002,56602,56602,566097.627.653
03. Nov. 20232,54752,59352,52552,56352,5635138.895.879
02. Nov. 20232,50002,53802,50002,52402,5240115.800.067
01. Nov. 20232,46302,50702,46302,49102,491095.991.108
31. Okt. 20232,40752,46402,40502,45652,456596.261.149
30. Okt. 20232,38752,41152,37402,40152,401572.879.002
27. Okt. 20232,38802,40302,36702,37752,377559.211.169
26. Okt. 20232,33002,37152,31452,37002,370078.439.300
25. Okt. 20232,36002,36002,33752,35602,356051.597.791
24. Okt. 20232,38252,38352,34802,36152,361557.982.111
23. Okt. 20232,36002,37452,33352,37352,373571.955.076
20. Okt. 20232,35102,35902,33152,34402,344087.490.590
19. Okt. 20232,39802,39952,36502,37502,375072.850.216
18. Okt. 20232,43052,43352,39302,40002,400052.527.977
17. Okt. 20232,41952,44002,41352,42802,428047.142.628
16. Okt. 20232,42102,42902,39402,41652,416554.686.272
13. Okt. 20232,43502,45052,39802,40602,406080.764.039
12. Okt. 20232,45702,47502,44402,44752,4475104.045.869
11. Okt. 20232,41802,45252,40702,44302,443063.334.725
10. Okt. 20232,39952,43452,39702,42502,425068.382.848
09. Okt. 20232,37152,38852,34402,37652,376579.910.219
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...