Deutsche Märkte schließen in 1 Stunde 46 Minute

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
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Mai 20212,37102,38802,36202,37102,371058.010.977
10. Mai 20212,37902,39252,37002,38952,3895116.646.738
07. Mai 20212,37802,37802,34202,36202,362086.648.440
06. Mai 20212,35802,39252,35052,35902,3590146.510.696
05. Mai 20212,32002,36002,31402,34102,3410110.708.385
04. Mai 20212,33902,35852,29752,30802,3080119.313.491
03. Mai 20212,32102,34002,31952,33402,334076.047.467
30. Apr. 20212,32002,33702,31052,32102,321069.852.424
29. Apr. 20212,30652,33802,29902,31752,3175124.749.996
28. Apr. 20212,29552,30752,27502,29652,296577.477.398
27. Apr. 20212,27002,28902,26052,28502,285076.304.447
26. Apr. 20212,22752,28402,21802,27252,272594.471.904
23. Apr. 20212,21702,23152,20102,22102,221047.894.610
22. Apr. 20212,22102,23252,20652,22602,226055.624.137
21. Apr. 20212,25002,26252,19502,22002,220086.693.360
20. Apr. 20212,30502,30952,23202,24502,2450114.504.829
19. Apr. 20212,29102,31302,28552,31002,310069.375.128
16. Apr. 20212,27752,29852,27402,29552,295588.404.974
15. Apr. 20212,28302,29652,27052,27502,275067.549.197
14. Apr. 20212,27002,29002,26202,28102,281062.902.420
13. Apr. 20212,26702,29752,25652,27402,274072.902.211
12. Apr. 20212,24952,26902,23052,26052,260553.202.736
09. Apr. 20212,26752,27602,23852,25352,253564.674.105
08. Apr. 20212,30702,32452,25552,26302,263097.993.978
07. Apr. 20212,29902,31152,27752,30052,300568.544.001
06. Apr. 20212,32402,32852,29552,30302,303093.212.545
01. Apr. 20212,32002,32102,30902,31802,318045.900.385
31. März 20212,32602,33502,30402,31052,310574.090.748
30. März 20212,29602,34302,29402,32352,323593.292.845
29. März 20212,29052,30402,27802,28602,286062.197.968
26. März 20212,30502,31802,28852,29752,297566.753.359
25. März 20212,29502,30002,26802,29452,294575.903.228
24. März 20212,26702,30252,25352,29552,295583.143.926
23. März 20212,28602,29252,26652,28902,289085.263.128
22. März 20212,29552,32752,28602,29852,298580.282.586
19. März 20212,30252,35152,29552,31402,3140185.205.153
18. März 20212,34202,35402,33102,34902,3490127.305.992
17. März 20212,29902,33202,29602,31502,3150125.777.219
16. März 20212,27302,29952,27002,29402,2940133.215.619
15. März 20212,28052,30402,25102,26502,265097.473.419
12. März 20212,27402,28402,26502,28052,280586.509.649
11. März 20212,27852,29452,24202,26652,2665129.883.931
10. März 20212,26202,28152,25702,27402,274099.199.260
09. März 20212,27302,28702,24502,26952,2695127.355.533
08. März 20212,21552,28102,20852,26802,2680183.260.416
05. März 20212,18102,23702,15852,19452,1945156.204.277
04. März 20212,19102,20052,16952,19202,192099.498.924
03. März 20212,16652,20552,16602,20302,2030165.022.674
02. März 20212,15302,17102,15152,15452,154591.366.774
01. März 20212,15652,16802,14602,16002,1600107.371.755
26. Feb. 20212,11052,14552,10302,13402,1340126.272.077
25. Feb. 20212,14202,18152,14202,15202,1520173.565.516
24. Feb. 20212,10552,13902,10002,12752,1275116.661.586
23. Feb. 20212,10702,11902,07452,11202,1120111.519.517
22. Feb. 20212,10002,10852,08102,10002,100077.500.902
19. Feb. 20212,08852,12102,07902,10852,1085127.889.187
18. Feb. 20212,08702,10302,06102,08002,080091.104.219
17. Feb. 20212,10552,11702,08152,09602,0960112.830.764
16. Feb. 20212,12002,12502,08652,11252,112590.023.354
15. Feb. 20212,12902,13402,11102,11752,1175121.949.112
12. Feb. 20212,08502,09602,06052,09602,096093.475.043
11. Feb. 20212,08002,09602,07002,08652,0865109.116.541
10. Feb. 20212,09952,10452,07452,08002,0800109.587.009
09. Feb. 20212,10002,10252,06552,08702,0870111.885.967
08. Feb. 20212,10002,13602,09002,09002,0900207.752.994
05. Feb. 20212,03502,09552,02402,06102,0610271.387.397
04. Feb. 20211,96442,03801,94022,00852,0085208.148.447
03. Feb. 20212,00002,01151,93721,95121,9512284.805.919
02. Feb. 20211,83001,88561,83001,87101,8710111.577.562
01. Feb. 20211,82201,84201,81041,82201,822085.626.417
29. Jan. 20211,80401,82461,78641,80521,8052114.407.663
28. Jan. 20211,78721,84201,78181,83361,8336112.474.022
27. Jan. 20211,83401,84181,78301,80761,8076117.536.076
26. Jan. 20211,82001,84981,80501,83961,839697.547.299
25. Jan. 20211,89441,89681,81641,82321,8232107.676.051
22. Jan. 20211,89161,90521,85501,88421,8842108.164.424
21. Jan. 20211,93401,93901,90581,91721,917282.073.015
20. Jan. 20211,91801,93401,91321,92641,926470.031.580
19. Jan. 20211,92441,93081,90381,91041,910470.624.807
18. Jan. 20211,89361,92761,88841,91721,917258.589.324
15. Jan. 20211,91301,94601,88601,90201,9020109.717.434
14. Jan. 20211,92021,93841,89901,91501,9150100.024.989
13. Jan. 20211,92861,93501,90381,92921,929273.053.957
12. Jan. 20211,95001,95161,92701,93821,938286.415.439
11. Jan. 20211,94361,96641,91661,94281,942879.562.489
08. Jan. 20211,98001,98881,94441,95501,955099.293.459
07. Jan. 20211,97941,98001,94321,96801,9680111.016.785
06. Jan. 20211,91001,97581,90481,94821,9482180.135.138
05. Jan. 20211,88301,89801,87001,88441,8844107.336.916
04. Jan. 20211,92001,92841,87681,90521,905297.808.522
30. Dez. 20201,93001,93001,91261,91261,912644.767.538
29. Dez. 20201,93501,93701,90921,91981,919854.797.247
28. Dez. 20201,94001,95561,91781,92241,922464.994.533
23. Dez. 20201,88921,92061,87621,91301,913083.841.658
22. Dez. 20201,88001,90341,87481,88121,881272.374.137
21. Dez. 20201,89401,90001,83641,86761,8676167.425.912
18. Dez. 20201,93121,96761,92821,93521,9352209.180.263
17. Dez. 20201,94621,95601,93281,94441,9444105.481.938
16. Dez. 20201,95201,98141,92001,94301,9430152.874.195
15. Dez. 20201,93361,97501,92601,97501,9750106.282.966
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...