Deutsche Märkte geschlossen

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
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 20201,64601,66701,61101,61221,612299.590.996
22. Sept. 20201,65481,66701,63101,64181,641894.910.480
21. Sept. 20201,70201,71001,62221,63561,6356180.491.201
18. Sept. 2020------
17. Sept. 20201,73001,75001,72041,74341,743495.421.734
16. Sept. 20201,77261,77881,74021,76021,7602109.613.437
15. Sept. 20201,77201,78641,75621,76881,768880.928.281
14. Sept. 20201,79201,79401,76661,77901,779064.880.606
11. Sept. 20201,80121,80121,77101,77921,7792108.164.503
10. Sept. 20201,79101,82241,77781,80121,8012124.584.492
09. Sept. 20201,76101,79341,75461,79021,7902110.094.048
08. Sept. 20201,79681,80481,75341,76201,7620110.542.135
07. Sept. 20201,78901,79941,77021,79381,793882.477.553
04. Sept. 20201,77901,80801,76441,77861,7786146.523.583
03. Sept. 20201,80661,82361,76801,77881,7788118.440.833
02. Sept. 20201,81101,82121,78801,79361,7936111.812.142
01. Sept. 20201,81501,81801,77881,80181,8018119.210.233
31. Aug. 20201,83001,84501,80021,80521,805298.310.423
28. Aug. 20201,81721,83681,79701,82501,8250108.545.631
27. Aug. 20201,84001,84101,79321,80381,8038124.410.217
26. Aug. 20201,83001,84701,82001,84261,842670.646.008
25. Aug. 20201,85741,86781,83401,83401,834099.564.956
24. Aug. 20201,82081,84121,81701,83921,839290.530.814
21. Aug. 20201,82121,82501,79101,81161,8116106.953.840
20. Aug. 20201,82501,82981,80321,81621,816280.668.988
19. Aug. 20201,81141,84621,80221,84501,845058.788.991
18. Aug. 20201,81181,84221,79501,81481,814878.819.802
17. Aug. 20201,85001,85821,81821,82441,824479.692.132
14. Aug. 20201,85361,86401,81521,85161,851688.927.105
13. Aug. 20201,88841,89581,86561,86561,865684.260.497
12. Aug. 20201,86201,90001,85621,88281,8828133.847.221
11. Aug. 20201,83001,86941,82901,86121,8612140.499.318
10. Aug. 20201,82401,82401,78881,81401,814075.727.210
07. Aug. 20201,79501,81381,76921,80541,8054135.207.231
06. Aug. 20201,83541,87081,79641,81381,8138373.355.516
05. Aug. 20201,83001,87461,82621,83441,8344167.060.427
04. Aug. 20201,71901,82821,71401,79361,7936190.588.902
03. Aug. 20201,70581,70901,67761,70821,7082128.397.929
31. Juli 20201,73521,76401,70501,70721,7072128.429.624
30. Juli 20201,79001,80141,71001,73501,7350146.308.486
29. Juli 20201,81401,82401,75561,78941,789496.529.926
28. Juli 20201,80101,82121,77161,78621,7862103.878.255
27. Juli 20201,81521,83581,79541,80141,801466.507.298
24. Juli 20201,83461,84341,80701,81541,8154109.836.342
23. Juli 20201,88701,88961,83201,84921,8492112.593.688
22. Juli 20201,88921,90761,86701,87621,8762125.285.070
21. Juli 20201,89001,93401,88001,88481,8848197.556.694
20. Juli 2020------
17. Juli 20201,83601,84321,81481,83181,8318117.930.603
16. Juli 20201,80981,85221,80701,83941,8394119.840.772
15. Juli 20201,79801,83481,78021,81441,8144137.514.596
14. Juli 20201,77481,79901,76601,78101,7810108.648.168
13. Juli 20201,79501,80001,75201,78141,7814108.503.588
10. Juli 20201,70541,76721,70501,76541,765477.483.420
09. Juli 20201,77061,77461,71821,73121,731276.171.288
08. Juli 20201,78001,79081,75441,76301,763088.582.311
07. Juli 20201,77981,80001,76241,78661,786689.300.618
06. Juli 20201,79001,81401,78001,79221,7922143.329.053
03. Juli 20201,76401,77461,73261,74681,746891.429.484
02. Juli 20201,71401,77301,70521,75281,7528176.355.143
01. Juli 20201,71481,71881,66141,69061,690698.513.384
30. Juni 20201,70401,71401,67441,70361,7036111.657.567
29. Juni 20201,65941,71801,65001,70201,7020110.018.394
26. Juni 20201,69481,70581,65381,66001,6600102.581.414
25. Juni 20201,65401,69201,63101,68481,6848123.185.666
24. Juni 20201,70881,73801,66201,66681,6668160.943.897
23. Juni 20201,69961,72561,68401,71141,7114135.888.266
22. Juni 20201,66921,70201,66021,68241,682495.640.120
19. Juni 20201,70401,71201,66921,68481,6848269.682.632
18. Juni 20201,70361,73501,67001,68581,6858153.642.688
17. Juni 20201,70001,73881,69321,70381,7038143.731.254
16. Juni 20201,68941,73521,65501,69921,6992213.849.652
15. Juni 20201,55701,64221,55181,62661,6266142.553.754
12. Juni 20201,60001,64881,58301,62201,6220152.139.463
11. Juni 20201,63801,65381,60541,61781,6178226.182.636
10. Juni 20201,74001,75721,67501,70261,7026166.853.775
09. Juni 20201,76701,78001,70141,72001,7200264.743.879
08. Juni 20201,79001,83601,78021,80341,8034233.912.546
05. Juni 20201,74001,78381,73461,77281,7728296.117.466
04. Juni 20201,66501,72201,64621,69381,6938240.920.046
03. Juni 20201,65001,68201,63741,67321,6732218.128.390
02. Juni 20201,59021,64421,58021,62501,6250177.941.891
01. Juni 20201,58501,58701,55361,58001,5800108.370.965
29. Mai 20201,54501,57481,53841,55241,5524175.482.363
28. Mai 20201,56881,57161,52801,55861,5586174.141.556
27. Mai 20201,50921,58001,50401,53841,5384256.405.188
26. Mai 20201,47501,50641,47221,50121,5012173.502.752
25. Mai 20201,46501,46501,43721,45761,457675.260.084
22. Mai 20201,40701,46901,39441,44461,4446135.928.077
21. Mai 20201,42601,44381,40721,42201,4220105.857.401
20. Mai 20201,42641,45001,38701,43901,4390150.520.818
19. Mai 20201,48501,49061,39841,43081,4308187.102.087
18. Mai 20201,40001,46321,39421,45221,4522127.928.045
18. Mai 20200.192 Dividende
15. Mai 20201,40001,40881,36441,38381,191897.665.720
14. Mai 20201,38501,39981,34201,38361,1916130.668.548
13. Mai 20201,40581,42861,39361,39361,200298.680.076
12. Mai 20201,40661,43201,40581,42081,223782.324.684
11. Mai 20201,43641,44901,40201,40941,213895.640.755
08. Mai 20201,41701,42261,38521,41401,217882.768.667
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen