Deutsche Märkte geschlossen

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

Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,1155-0,0275 (-1,28%)
Börsenschluss: 05:40PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 20212,10502,15052,08302,11552,1155162.009.369
29. Nov. 20212,19302,20302,13202,14302,1430116.561.166
26. Nov. 20212,20002,21052,15652,15652,1565186.685.908
25. Nov. 20212,31102,31552,28302,28802,288046.513.961
24. Nov. 20212,30502,32202,28702,30252,302577.475.065
23. Nov. 20212,31852,33752,29652,30202,302074.246.215
22. Nov. 20212,33952,34102,30602,32702,3270115.114.669
22. Nov. 20210.0721 Dividende
19. Nov. 20212,47502,48152,36002,38402,3119153.999.062
18. Nov. 20212,48152,49602,46002,46702,392469.180.454
17. Nov. 20212,48002,48852,47402,48202,406950.526.482
16. Nov. 20212,49002,49402,47352,48252,407453.248.503
15. Nov. 20212,46202,49002,45802,49002,414750.364.935
12. Nov. 20212,47002,47352,45502,47152,396847.158.916
11. Nov. 20212,47702,49102,46302,47202,397248.876.774
10. Nov. 20212,47952,49302,46402,47702,402160.307.148
09. Nov. 20212,48652,49252,47052,47052,395860.377.250
08. Nov. 20212,48352,51302,47752,49252,417179.553.517
05. Nov. 20212,46552,49952,45152,48352,408496.180.503
04. Nov. 20212,51652,51802,44102,45652,3822140.613.581
03. Nov. 20212,51702,51902,48452,50202,426392.554.399
02. Nov. 20212,49502,51602,49052,51202,436075.535.829
01. Nov. 20212,46002,51702,46002,49502,419589.918.632
29. Okt. 20212,43802,45752,41602,45752,383275.046.745
28. Okt. 20212,44752,45452,42552,43802,364371.843.270
27. Okt. 20212,47602,47952,45052,45302,378867.731.861
26. Okt. 20212,47002,48552,46252,48152,406567.581.431
25. Okt. 20212,46152,48302,45552,46302,388571.624.405
22. Okt. 20212,44952,46052,44252,45152,377461.645.319
21. Okt. 20212,45502,46252,44202,44502,371162.365.726
20. Okt. 20212,45002,47852,44402,46702,392468.353.785
19. Okt. 20212,48902,49652,45102,45102,3769108.016.834
18. Okt. 20212,52002,52502,47802,49152,4161148.999.911
18. Okt. 20210.0996 Dividende
15. Okt. 20212,54002,59252,53202,57502,4005205.770.330
14. Okt. 20212,50202,52552,49652,52352,3525137.176.210
13. Okt. 20212,51052,52252,48602,49502,326088.519.826
12. Okt. 20212,47302,51702,46352,51252,342375.650.093
11. Okt. 20212,52302,53152,49152,50352,333985.990.708
08. Okt. 20212,51202,52702,50752,51752,346988.033.927
07. Okt. 20212,49602,52702,48052,51002,3399147.595.779
06. Okt. 20212,49102,49952,45052,47502,3073163.270.472
05. Okt. 20212,43402,50552,42552,50302,3334187.008.221
04. Okt. 20212,44052,45752,42002,42152,257467.444.990
01. Okt. 20212,42002,45602,40152,44902,283198.871.046
30. Sept. 20212,47452,47902,44202,45352,2873101.277.895
29. Sept. 20212,45102,46202,43002,45902,292467.083.531
28. Sept. 20212,48402,50152,42802,42952,2649126.732.769
27. Sept. 20212,44002,48302,43652,47202,3045152.224.860
24. Sept. 20212,41752,44102,40852,42452,260280.834.608
23. Sept. 20212,38802,43202,38652,42752,2630118.034.675
22. Sept. 20212,34002,37302,34002,37302,212285.984.698
21. Sept. 20212,31352,34802,30902,32202,164781.089.212
20. Sept. 20212,34002,34302,27302,30202,1460145.981.965
17. Sept. 20212,42002,42902,37402,37402,2132160.810.560
16. Sept. 20212,38752,41652,38102,40752,244478.699.432
15. Sept. 20212,38102,39402,36552,37702,216069.845.097
14. Sept. 20212,39402,40902,36902,38652,224890.586.956
13. Sept. 20212,35602,39802,35452,39402,231887.276.101
10. Sept. 20212,37602,38752,33802,34652,187560.624.597
09. Sept. 20212,34602,37802,33202,37152,210868.355.632
08. Sept. 20212,37052,37802,33852,35902,199271.959.305
07. Sept. 20212,40202,40952,37552,38352,222054.698.041
06. Sept. 20212,39402,40752,38802,40302,240244.203.753
03. Sept. 20212,40402,41552,37802,38752,225763.676.170
02. Sept. 20212,42852,42852,40152,40952,246249.131.925
01. Sept. 20212,41002,43852,40002,42152,257497.353.965
31. Aug. 20212,37202,40152,36252,39752,235192.717.758
30. Aug. 20212,38252,38402,36202,36902,208531.114.337
27. Aug. 20212,36002,38002,35452,37802,216944.028.348
26. Aug. 20212,37802,38602,35902,36402,203873.692.888
25. Aug. 20212,38002,39002,36952,39002,228148.254.761
24. Aug. 20212,39802,40052,36452,38002,218753.916.610
23. Aug. 20212,38802,39602,37252,38602,224363.945.074
20. Aug. 20212,35452,36902,33652,36902,208570.227.968
19. Aug. 20212,37102,38052,35202,35652,196887.747.524
18. Aug. 20212,39102,41252,38202,40752,244457.206.320
17. Aug. 20212,40602,40802,37502,38852,226779.330.596
16. Aug. 20212,43702,44202,41802,42152,257464.908.462
13. Aug. 20212,43552,45802,42852,44802,282153.623.200
12. Aug. 20212,44952,45252,43252,43902,273866.285.729
11. Aug. 20212,41652,45802,40602,44902,283195.439.749
10. Aug. 20212,40002,41402,39202,40802,244950.798.853
09. Aug. 20212,40002,42002,39102,40452,241669.734.544
06. Aug. 20212,34852,39902,34402,39852,2360114.998.932
05. Aug. 20212,34952,34952,31252,34502,186177.169.519
04. Aug. 20212,34202,36752,29302,34002,181594.571.026
03. Aug. 20212,31552,34802,31352,32652,168957.092.163
02. Aug. 20212,34502,37202,31452,31452,157760.263.018
30. Juli 20212,33402,35252,32702,33152,173581.389.220
29. Juli 20212,33352,35902,32002,34702,188066.063.635
28. Juli 20212,32102,34402,31352,32002,162867.034.136
27. Juli 20212,33502,33702,29152,31352,156877.938.752
26. Juli 20212,28452,33752,25902,33752,1791111.098.708
23. Juli 20212,26252,30202,25802,28502,130271.928.434
22. Juli 20212,25002,27402,23602,25052,098072.042.721
21. Juli 20212,19002,24202,17702,23652,085094.782.700
20. Juli 20212,16002,18302,12552,17902,031489.079.539
19. Juli 20212,20852,21402,13002,13751,9927107.766.949
16. Juli 20212,25702,27202,22202,23202,080867.070.993
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...