Deutsche Märkte geschlossen
DAX
13.920,69-135,65(-0,97%)Euro Stoxx 50
3.669,54-35,31(-0,95%)Dow Jones 30
31.496,30+572,16(+1,85%)
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
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. März 2021 | 2,1810 | 2,2370 | 2,1585 | 2,1945 | 2,1945 | 156.198.569 |
| 04. März 2021 | 2,1910 | 2,2005 | 2,1695 | 2,1920 | 2,1920 | 99.497.766 |
| 03. März 2021 | 2,1665 | 2,2055 | 2,1660 | 2,2030 | 2,2030 | 165.022.674 |
| 02. März 2021 | 2,1530 | 2,1710 | 2,1515 | 2,1545 | 2,1545 | 91.366.774 |
| 01. März 2021 | 2,1565 | 2,1680 | 2,1460 | 2,1600 | 2,1600 | 107.371.755 |
| 26. Feb. 2021 | 2,1105 | 2,1455 | 2,1030 | 2,1340 | 2,1340 | 126.272.077 |
| 25. Feb. 2021 | 2,1420 | 2,1815 | 2,1420 | 2,1520 | 2,1520 | 173.565.516 |
| 24. Feb. 2021 | 2,1055 | 2,1390 | 2,1000 | 2,1275 | 2,1275 | 116.661.586 |
| 23. Feb. 2021 | 2,1070 | 2,1190 | 2,0745 | 2,1120 | 2,1120 | 111.519.517 |
| 22. Feb. 2021 | 2,1000 | 2,1085 | 2,0810 | 2,1000 | 2,1000 | 77.500.902 |
| 19. Feb. 2021 | 2,0885 | 2,1210 | 2,0790 | 2,1085 | 2,1085 | 127.889.187 |
| 18. Feb. 2021 | 2,0870 | 2,1030 | 2,0610 | 2,0800 | 2,0800 | 91.104.219 |
| 17. Feb. 2021 | 2,1055 | 2,1170 | 2,0815 | 2,0960 | 2,0960 | 112.830.764 |
| 16. Feb. 2021 | 2,1200 | 2,1250 | 2,0865 | 2,1125 | 2,1125 | 90.023.354 |
| 15. Feb. 2021 | 2,1290 | 2,1340 | 2,1110 | 2,1175 | 2,1175 | 121.949.112 |
| 12. Feb. 2021 | 2,0850 | 2,0960 | 2,0605 | 2,0960 | 2,0960 | 93.475.043 |
| 11. Feb. 2021 | 2,0800 | 2,0960 | 2,0700 | 2,0865 | 2,0865 | 109.116.541 |
| 10. Feb. 2021 | 2,0995 | 2,1045 | 2,0745 | 2,0800 | 2,0800 | 109.587.009 |
| 09. Feb. 2021 | 2,1000 | 2,1025 | 2,0655 | 2,0870 | 2,0870 | 111.885.967 |
| 08. Feb. 2021 | 2,1000 | 2,1360 | 2,0900 | 2,0900 | 2,0900 | 207.752.994 |
| 05. Feb. 2021 | 2,0350 | 2,0955 | 2,0240 | 2,0610 | 2,0610 | 271.387.397 |
| 04. Feb. 2021 | 1,9644 | 2,0380 | 1,9402 | 2,0085 | 2,0085 | 208.148.447 |
| 03. Feb. 2021 | 2,0000 | 2,0115 | 1,9372 | 1,9512 | 1,9512 | 284.805.919 |
| 02. Feb. 2021 | 1,8300 | 1,8856 | 1,8300 | 1,8710 | 1,8710 | 111.577.562 |
| 01. Feb. 2021 | 1,8220 | 1,8420 | 1,8104 | 1,8220 | 1,8220 | 85.626.417 |
| 29. Jan. 2021 | 1,8040 | 1,8246 | 1,7864 | 1,8052 | 1,8052 | 114.407.663 |
| 28. Jan. 2021 | 1,7872 | 1,8420 | 1,7818 | 1,8336 | 1,8336 | 112.474.022 |
| 27. Jan. 2021 | 1,8340 | 1,8418 | 1,7830 | 1,8076 | 1,8076 | 117.536.076 |
| 26. Jan. 2021 | 1,8200 | 1,8498 | 1,8050 | 1,8396 | 1,8396 | 97.547.299 |
| 25. Jan. 2021 | 1,8944 | 1,8968 | 1,8164 | 1,8232 | 1,8232 | 107.676.051 |
| 22. Jan. 2021 | 1,8916 | 1,9052 | 1,8550 | 1,8842 | 1,8842 | 108.164.424 |
| 21. Jan. 2021 | 1,9340 | 1,9390 | 1,9058 | 1,9172 | 1,9172 | 82.073.015 |
| 20. Jan. 2021 | 1,9180 | 1,9340 | 1,9132 | 1,9264 | 1,9264 | 70.031.580 |
| 19. Jan. 2021 | 1,9244 | 1,9308 | 1,9038 | 1,9104 | 1,9104 | 70.624.807 |
| 18. Jan. 2021 | 1,8936 | 1,9276 | 1,8884 | 1,9172 | 1,9172 | 58.589.324 |
| 15. Jan. 2021 | 1,9130 | 1,9460 | 1,8860 | 1,9020 | 1,9020 | 109.717.434 |
| 14. Jan. 2021 | 1,9202 | 1,9384 | 1,8990 | 1,9150 | 1,9150 | 100.024.989 |
| 13. Jan. 2021 | 1,9286 | 1,9350 | 1,9038 | 1,9292 | 1,9292 | 73.053.957 |
| 12. Jan. 2021 | 1,9500 | 1,9516 | 1,9270 | 1,9382 | 1,9382 | 86.415.439 |
| 11. Jan. 2021 | 1,9436 | 1,9664 | 1,9166 | 1,9428 | 1,9428 | 79.562.489 |
| 08. Jan. 2021 | 1,9800 | 1,9888 | 1,9444 | 1,9550 | 1,9550 | 99.293.459 |
| 07. Jan. 2021 | 1,9794 | 1,9800 | 1,9432 | 1,9680 | 1,9680 | 111.016.785 |
| 06. Jan. 2021 | 1,9100 | 1,9758 | 1,9048 | 1,9482 | 1,9482 | 180.135.138 |
| 05. Jan. 2021 | 1,8830 | 1,8980 | 1,8700 | 1,8844 | 1,8844 | 107.336.916 |
| 04. Jan. 2021 | 1,9200 | 1,9284 | 1,8768 | 1,9052 | 1,9052 | 97.808.522 |
| 30. Dez. 2020 | 1,9300 | 1,9300 | 1,9126 | 1,9126 | 1,9126 | 44.767.538 |
| 29. Dez. 2020 | 1,9350 | 1,9370 | 1,9092 | 1,9198 | 1,9198 | 54.797.247 |
| 28. Dez. 2020 | 1,9400 | 1,9556 | 1,9178 | 1,9224 | 1,9224 | 64.994.533 |
| 23. Dez. 2020 | 1,8892 | 1,9206 | 1,8762 | 1,9130 | 1,9130 | 83.841.658 |
| 22. Dez. 2020 | 1,8800 | 1,9034 | 1,8748 | 1,8812 | 1,8812 | 72.374.137 |
| 21. Dez. 2020 | 1,8940 | 1,9000 | 1,8364 | 1,8676 | 1,8676 | 167.425.912 |
| 18. Dez. 2020 | 1,9312 | 1,9676 | 1,9282 | 1,9352 | 1,9352 | 209.180.263 |
| 17. Dez. 2020 | 1,9462 | 1,9560 | 1,9328 | 1,9444 | 1,9444 | 105.481.938 |
| 16. Dez. 2020 | 1,9520 | 1,9814 | 1,9200 | 1,9430 | 1,9430 | 152.874.195 |
| 15. Dez. 2020 | 1,9336 | 1,9750 | 1,9260 | 1,9750 | 1,9750 | 106.282.966 |
| 14. Dez. 2020 | 1,9602 | 1,9886 | 1,9392 | 1,9392 | 1,9392 | 115.933.387 |
| 11. Dez. 2020 | 1,9608 | 1,9698 | 1,9140 | 1,9358 | 1,9358 | 109.870.005 |
| 10. Dez. 2020 | 1,9840 | 2,0000 | 1,9350 | 1,9608 | 1,9608 | 135.112.365 |
| 09. Dez. 2020 | 1,9874 | 2,0030 | 1,9742 | 1,9760 | 1,9760 | 115.470.755 |
| 08. Dez. 2020 | 1,9590 | 1,9806 | 1,9572 | 1,9690 | 1,9690 | 63.430.700 |
| 07. Dez. 2020 | 1,9820 | 1,9848 | 1,9540 | 1,9712 | 1,9712 | 111.289.747 |
| 04. Dez. 2020 | 1,9880 | 2,0270 | 1,9824 | 1,9906 | 1,9906 | 172.492.636 |
| 03. Dez. 2020 | 1,9602 | 1,9890 | 1,9484 | 1,9862 | 1,9862 | 133.461.005 |
| 02. Dez. 2020 | 1,9698 | 1,9736 | 1,9272 | 1,9710 | 1,9710 | 139.952.774 |
| 01. Dez. 2020 | 1,9550 | 1,9900 | 1,9404 | 1,9770 | 1,9770 | 181.361.467 |
| 30. Nov. 2020 | 1,9350 | 1,9516 | 1,9124 | 1,9254 | 1,9254 | 149.149.925 |
| 27. Nov. 2020 | 1,9212 | 1,9550 | 1,9212 | 1,9446 | 1,9446 | 122.489.030 |
| 26. Nov. 2020 | 1,9498 | 1,9500 | 1,9210 | 1,9292 | 1,9292 | 90.618.411 |
| 25. Nov. 2020 | 1,9540 | 1,9648 | 1,8950 | 1,9422 | 1,9422 | 187.349.775 |
| 24. Nov. 2020 | 1,8910 | 1,9220 | 1,8862 | 1,9160 | 1,9160 | 194.365.001 |
| 23. Nov. 2020 | 1,8860 | 1,9184 | 1,8604 | 1,8634 | 1,8634 | 134.749.213 |
| 20. Nov. 2020 | 1,8510 | 1,8884 | 1,8464 | 1,8704 | 1,8704 | 124.032.958 |
| 19. Nov. 2020 | 1,8598 | 1,8720 | 1,8450 | 1,8542 | 1,8542 | 130.608.010 |
| 18. Nov. 2020 | 1,8556 | 1,8850 | 1,8446 | 1,8734 | 1,8734 | 168.494.137 |
| 17. Nov. 2020 | 1,8488 | 1,8582 | 1,8300 | 1,8492 | 1,8492 | 133.645.925 |
| 16. Nov. 2020 | 1,8574 | 1,8700 | 1,8266 | 1,8400 | 1,8400 | 182.429.381 |
| 13. Nov. 2020 | 1,7854 | 1,8330 | 1,7854 | 1,8178 | 1,8178 | 120.909.519 |
| 12. Nov. 2020 | 1,8000 | 1,8254 | 1,7730 | 1,8020 | 1,8020 | 137.226.115 |
| 11. Nov. 2020 | 1,8630 | 1,8722 | 1,8168 | 1,8248 | 1,8248 | 164.347.113 |
| 10. Nov. 2020 | 1,7870 | 1,8600 | 1,7658 | 1,8442 | 1,8442 | 372.697.750 |
| 09. Nov. 2020 | 1,6500 | 1,7836 | 1,6384 | 1,7658 | 1,7658 | 350.239.730 |
| 06. Nov. 2020 | 1,6256 | 1,6580 | 1,5896 | 1,6168 | 1,6168 | 128.221.808 |
| 05. Nov. 2020 | 1,6200 | 1,6508 | 1,6136 | 1,6372 | 1,6372 | 148.729.237 |
| 04. Nov. 2020 | 1,5084 | 1,6150 | 1,4990 | 1,5978 | 1,5978 | 203.803.920 |
| 03. Nov. 2020 | 1,5020 | 1,5486 | 1,4912 | 1,5406 | 1,5406 | 144.194.448 |
| 02. Nov. 2020 | 1,4272 | 1,4876 | 1,4114 | 1,4824 | 1,4824 | 126.197.482 |
| 30. Okt. 2020 | 1,3800 | 1,4196 | 1,3786 | 1,4196 | 1,4196 | 119.203.735 |
| 29. Okt. 2020 | 1,4258 | 1,4388 | 1,3808 | 1,3992 | 1,3992 | 126.331.783 |
| 28. Okt. 2020 | 1,4620 | 1,4652 | 1,4120 | 1,4180 | 1,4180 | 180.017.236 |
| 27. Okt. 2020 | 1,5392 | 1,5434 | 1,4852 | 1,4906 | 1,4906 | 103.296.987 |
| 26. Okt. 2020 | 1,5264 | 1,5650 | 1,5222 | 1,5270 | 1,5270 | 78.169.010 |
| 23. Okt. 2020 | 1,5452 | 1,5734 | 1,5428 | 1,5612 | 1,5612 | 82.438.494 |
| 22. Okt. 2020 | 1,5262 | 1,5400 | 1,5084 | 1,5368 | 1,5368 | 67.584.614 |
| 21. Okt. 2020 | 1,5934 | 1,5934 | 1,5320 | 1,5358 | 1,5358 | 86.002.609 |
| 20. Okt. 2020 | 1,5512 | 1,5946 | 1,5454 | 1,5800 | 1,5800 | 83.275.039 |
| 19. Okt. 2020 | 1,5582 | 1,5814 | 1,5520 | 1,5598 | 1,5598 | 62.306.184 |
| 16. Okt. 2020 | 1,5518 | 1,5646 | 1,5060 | 1,5558 | 1,5558 | 124.618.921 |
| 15. Okt. 2020 | 1,6000 | 1,6000 | 1,5360 | 1,5376 | 1,5376 | 156.074.761 |
| 14. Okt. 2020 | 1,6358 | 1,6556 | 1,6128 | 1,6174 | 1,6174 | 69.796.550 |
| 13. Okt. 2020 | 1,6700 | 1,6700 | 1,6224 | 1,6332 | 1,6332 | 84.595.184 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
