Deutsche Märkte schließen in 1 Stunde 46 Minute
DAX
15.051,42-348,99(-2,27%)Euro Stoxx 50
3.928,87-94,48(-2,35%)Dow Jones 30
34.452,58-290,24(-0,84%)
Intesa Sanpaolo S.p.A. (ISP.MI)
Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,3710-0,0185 (-0,77%)
Ab 3:29PM MESZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 11. Mai 2021 | 2,3710 | 2,3880 | 2,3620 | 2,3710 | 2,3710 | 58.010.977 |
| 10. Mai 2021 | 2,3790 | 2,3925 | 2,3700 | 2,3895 | 2,3895 | 116.646.738 |
| 07. Mai 2021 | 2,3780 | 2,3780 | 2,3420 | 2,3620 | 2,3620 | 86.648.440 |
| 06. Mai 2021 | 2,3580 | 2,3925 | 2,3505 | 2,3590 | 2,3590 | 146.510.696 |
| 05. Mai 2021 | 2,3200 | 2,3600 | 2,3140 | 2,3410 | 2,3410 | 110.708.385 |
| 04. Mai 2021 | 2,3390 | 2,3585 | 2,2975 | 2,3080 | 2,3080 | 119.313.491 |
| 03. Mai 2021 | 2,3210 | 2,3400 | 2,3195 | 2,3340 | 2,3340 | 76.047.467 |
| 30. Apr. 2021 | 2,3200 | 2,3370 | 2,3105 | 2,3210 | 2,3210 | 69.852.424 |
| 29. Apr. 2021 | 2,3065 | 2,3380 | 2,2990 | 2,3175 | 2,3175 | 124.749.996 |
| 28. Apr. 2021 | 2,2955 | 2,3075 | 2,2750 | 2,2965 | 2,2965 | 77.477.398 |
| 27. Apr. 2021 | 2,2700 | 2,2890 | 2,2605 | 2,2850 | 2,2850 | 76.304.447 |
| 26. Apr. 2021 | 2,2275 | 2,2840 | 2,2180 | 2,2725 | 2,2725 | 94.471.904 |
| 23. Apr. 2021 | 2,2170 | 2,2315 | 2,2010 | 2,2210 | 2,2210 | 47.894.610 |
| 22. Apr. 2021 | 2,2210 | 2,2325 | 2,2065 | 2,2260 | 2,2260 | 55.624.137 |
| 21. Apr. 2021 | 2,2500 | 2,2625 | 2,1950 | 2,2200 | 2,2200 | 86.693.360 |
| 20. Apr. 2021 | 2,3050 | 2,3095 | 2,2320 | 2,2450 | 2,2450 | 114.504.829 |
| 19. Apr. 2021 | 2,2910 | 2,3130 | 2,2855 | 2,3100 | 2,3100 | 69.375.128 |
| 16. Apr. 2021 | 2,2775 | 2,2985 | 2,2740 | 2,2955 | 2,2955 | 88.404.974 |
| 15. Apr. 2021 | 2,2830 | 2,2965 | 2,2705 | 2,2750 | 2,2750 | 67.549.197 |
| 14. Apr. 2021 | 2,2700 | 2,2900 | 2,2620 | 2,2810 | 2,2810 | 62.902.420 |
| 13. Apr. 2021 | 2,2670 | 2,2975 | 2,2565 | 2,2740 | 2,2740 | 72.902.211 |
| 12. Apr. 2021 | 2,2495 | 2,2690 | 2,2305 | 2,2605 | 2,2605 | 53.202.736 |
| 09. Apr. 2021 | 2,2675 | 2,2760 | 2,2385 | 2,2535 | 2,2535 | 64.674.105 |
| 08. Apr. 2021 | 2,3070 | 2,3245 | 2,2555 | 2,2630 | 2,2630 | 97.993.978 |
| 07. Apr. 2021 | 2,2990 | 2,3115 | 2,2775 | 2,3005 | 2,3005 | 68.544.001 |
| 06. Apr. 2021 | 2,3240 | 2,3285 | 2,2955 | 2,3030 | 2,3030 | 93.212.545 |
| 01. Apr. 2021 | 2,3200 | 2,3210 | 2,3090 | 2,3180 | 2,3180 | 45.900.385 |
| 31. März 2021 | 2,3260 | 2,3350 | 2,3040 | 2,3105 | 2,3105 | 74.090.748 |
| 30. März 2021 | 2,2960 | 2,3430 | 2,2940 | 2,3235 | 2,3235 | 93.292.845 |
| 29. März 2021 | 2,2905 | 2,3040 | 2,2780 | 2,2860 | 2,2860 | 62.197.968 |
| 26. März 2021 | 2,3050 | 2,3180 | 2,2885 | 2,2975 | 2,2975 | 66.753.359 |
| 25. März 2021 | 2,2950 | 2,3000 | 2,2680 | 2,2945 | 2,2945 | 75.903.228 |
| 24. März 2021 | 2,2670 | 2,3025 | 2,2535 | 2,2955 | 2,2955 | 83.143.926 |
| 23. März 2021 | 2,2860 | 2,2925 | 2,2665 | 2,2890 | 2,2890 | 85.263.128 |
| 22. März 2021 | 2,2955 | 2,3275 | 2,2860 | 2,2985 | 2,2985 | 80.282.586 |
| 19. März 2021 | 2,3025 | 2,3515 | 2,2955 | 2,3140 | 2,3140 | 185.205.153 |
| 18. März 2021 | 2,3420 | 2,3540 | 2,3310 | 2,3490 | 2,3490 | 127.305.992 |
| 17. März 2021 | 2,2990 | 2,3320 | 2,2960 | 2,3150 | 2,3150 | 125.777.219 |
| 16. März 2021 | 2,2730 | 2,2995 | 2,2700 | 2,2940 | 2,2940 | 133.215.619 |
| 15. März 2021 | 2,2805 | 2,3040 | 2,2510 | 2,2650 | 2,2650 | 97.473.419 |
| 12. März 2021 | 2,2740 | 2,2840 | 2,2650 | 2,2805 | 2,2805 | 86.509.649 |
| 11. März 2021 | 2,2785 | 2,2945 | 2,2420 | 2,2665 | 2,2665 | 129.883.931 |
| 10. März 2021 | 2,2620 | 2,2815 | 2,2570 | 2,2740 | 2,2740 | 99.199.260 |
| 09. März 2021 | 2,2730 | 2,2870 | 2,2450 | 2,2695 | 2,2695 | 127.355.533 |
| 08. März 2021 | 2,2155 | 2,2810 | 2,2085 | 2,2680 | 2,2680 | 183.260.416 |
| 05. März 2021 | 2,1810 | 2,2370 | 2,1585 | 2,1945 | 2,1945 | 156.204.277 |
| 04. März 2021 | 2,1910 | 2,2005 | 2,1695 | 2,1920 | 2,1920 | 99.498.924 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
