Deutsche Märkte geschlossen

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

Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,9830-0,0050 (-0,25%)
Börsenschluss: 05:41PM CEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 20222,00002,02301,97101,98301,9830123.804.849
19. Mai 20221,96601,98801,94861,98801,9880115.222.027
18. Mai 20221,99802,00401,97501,99041,990495.392.138
17. Mai 20221,97002,02101,95861,99001,9900110.168.925
16. Mai 20221,96401,97801,94021,95441,954478.594.805
13. Mai 20221,97501,98121,96201,97241,972487.591.938
12. Mai 20221,90201,98121,88981,96221,9622123.853.719
11. Mai 20221,88001,95541,85761,94001,9400138.506.255
10. Mai 20221,85561,90081,84861,86161,8616132.537.709
09. Mai 20221,87241,87881,83001,83001,8300116.306.775
06. Mai 20221,92001,94001,84661,88001,8800171.259.083
05. Mai 20221,97001,99441,91781,92461,9246116.750.113
04. Mai 20221,96541,97201,92381,92521,925270.175.915
03. Mai 20221,93981,97461,93281,96021,960289.245.697
02. Mai 20221,93621,94801,89621,92241,922480.377.626
29. Apr. 20221,94121,96241,91981,95481,954899.110.634
28. Apr. 20221,94001,96501,90381,92601,926079.017.610
27. Apr. 20221,92001,92801,87681,92081,9208133.946.403
26. Apr. 20221,96001,96721,91101,91801,918087.503.390
25. Apr. 20221,94901,97641,93001,94861,948685.495.161
22. Apr. 20221,99862,01401,96601,98281,982897.479.819
21. Apr. 20222,02852,04452,01102,02502,025066.884.456
20. Apr. 20221,97202,04701,96702,02052,0205100.571.602
19. Apr. 20221,97001,98121,94261,97301,973071.444.615
14. Apr. 20222,00802,00801,95441,97101,971097.532.496
13. Apr. 20221,94001,95481,92441,94421,944273.561.429
12. Apr. 20221,94281,96741,91621,94121,9412109.265.046
11. Apr. 20221,99081,99801,95661,98081,980878.429.599
08. Apr. 20221,99002,01901,96801,98201,9820100.604.126
07. Apr. 20221,98902,03201,95161,95161,951687.376.256
06. Apr. 20222,03702,05751,95221,98221,9822148.549.215
05. Apr. 20222,08102,09302,03552,04202,042093.829.143
04. Apr. 20222,10152,10402,06102,09502,095082.479.152
01. Apr. 20222,09402,11952,07002,10502,105086.491.264
31. März 20222,13202,14502,07802,08352,083594.608.133
30. März 20222,15002,15802,11002,13402,1340112.895.255
29. März 20222,08402,18802,07702,16102,1610188.276.099
28. März 20222,03502,11452,03502,04452,0445110.952.011
25. März 20222,03002,04402,00052,03302,033087.563.653
24. März 20222,05002,06002,02352,03102,031086.262.852
23. März 20222,11352,11852,03652,04802,0480116.587.190
22. März 20222,08152,12002,07502,10002,100095.960.950
21. März 20222,07702,12102,06502,06652,0665101.038.503
18. März 20222,07802,09602,02702,08602,0860166.844.591
17. März 20222,16052,17352,01752,07202,0720184.646.155
16. März 20222,08002,16652,06252,14802,1480249.784.468
15. März 20221,96502,03751,93382,00802,0080146.874.422
14. März 20221,97202,01851,93861,99001,9900138.012.223
11. März 20221,92122,01651,85201,91941,9194196.708.793
10. März 20222,10002,10601,90901,91481,9148242.662.604
09. März 20221,98302,07251,94262,07252,0725284.368.758
08. März 20221,81221,96601,81081,86561,8656250.249.097
07. März 20221,78641,90921,68161,84321,8432286.679.922
04. März 20222,06002,06251,89621,89621,8962263.849.787
03. März 20222,15002,17402,07752,08402,0840146.984.826
02. März 20222,07002,15952,02202,14602,1460244.964.398
01. März 20222,29002,33752,11652,11652,1165265.223.138
28. Feb. 20222,35402,37502,25502,29352,2935267.012.043
25. Feb. 20222,42602,49802,33852,47752,4775214.078.265
24. Feb. 20222,49002,52852,36302,41202,4120276.738.423
23. Feb. 20222,67252,70502,60602,62052,620592.284.663
22. Feb. 20222,60002,70402,58802,66002,6600152.285.081
21. Feb. 20222,74102,75252,64602,67402,674091.928.126
18. Feb. 20222,73352,77652,71302,72202,7220102.033.376
17. Feb. 20222,78002,78552,71902,73902,7390111.674.644
16. Feb. 20222,85902,86902,77002,79102,7910117.092.289
15. Feb. 20222,76552,85452,75352,85302,8530159.155.445
14. Feb. 20222,76002,77302,67552,76752,7675212.759.865
11. Feb. 20222,87652,89302,82102,85352,8535158.380.102
10. Feb. 20222,84902,92002,84402,92002,9200221.256.820
09. Feb. 20222,78002,85352,75702,85352,8535206.623.550
08. Feb. 20222,72002,77102,71952,76952,7695145.016.799
07. Feb. 20222,69502,72052,63202,71502,7150127.227.231
04. Feb. 20222,77902,78502,64552,66702,6670179.274.593
03. Feb. 20222,70802,72802,66652,72802,7280159.875.762
02. Feb. 20222,68602,74102,67652,69702,6970173.050.195
01. Feb. 20222,63602,67002,63202,67002,6700126.513.539
31. Jan. 20222,67002,67502,59302,61952,6195141.955.805
28. Jan. 20222,60802,61102,55302,59702,5970105.147.045
27. Jan. 20222,54002,63652,53602,61252,6125140.783.761
26. Jan. 20222,50352,57302,49602,56452,5645114.966.373
25. Jan. 20222,49002,50002,44752,48902,489080.527.001
24. Jan. 20222,54002,55902,44602,46652,4665108.566.464
21. Jan. 20222,55302,58852,52002,55202,5520140.162.006
20. Jan. 20222,52502,55152,52002,55152,551589.571.701
19. Jan. 20222,56452,56952,52352,53402,534099.165.998
18. Jan. 20222,56552,58452,53302,57502,575092.849.184
17. Jan. 20222,58002,58952,56502,57752,577572.427.932
14. Jan. 20222,54202,57302,52052,56202,5620105.602.145
13. Jan. 20222,53502,56052,52102,56052,5605101.354.060
12. Jan. 20222,49952,54552,48902,54552,5455159.597.055
11. Jan. 20222,47502,48402,45452,48202,482078.079.690
10. Jan. 20222,46902,48202,45952,46302,463098.655.905
07. Jan. 20222,44302,46102,42952,45152,4515107.325.762
06. Jan. 20222,39352,44652,38202,43302,4330104.835.421
05. Jan. 20222,39952,42502,39102,41802,4180100.244.360
04. Jan. 20222,35502,40402,34052,39402,3940109.773.020
03. Jan. 20222,28752,34752,28402,34502,3450100.071.576
30. Dez. 20212,27852,28352,27002,27402,274046.996.417
29. Dez. 20212,28802,29202,26152,27702,277047.138.572
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...