Deutsche Märkte schließen in 1 Stunde 44 Minute
DAX
12.492,00 -25,18 (-0,20%) Euro Stoxx 50
3.439,70 -8,02 (-0,23%) Dow Jones 30
30.291,88 +18,01 (+0,06%) Gold
1.723,70 +2,90 (+0,17%) EUR/USD
0,9841 -0,0044 (-0,44%) BTC-EUR
20.570,65 +229,04 (+1,13%)
Intesa Sanpaolo S.p.A. (ISP.MI)
Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 03:31PM CEST. Markt geöffnet.
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Okt. 2022 | 1,7500 | 1,7580 | 1,7068 | 1,7140 | 1,7140 | 50.168.564 |
| 05. Okt. 2022 | 1,7778 | 1,7828 | 1,7164 | 1,7412 | 1,7412 | 98.458.233 |
| 04. Okt. 2022 | 1,7600 | 1,7930 | 1,7528 | 1,7880 | 1,7880 | 101.897.547 |
| 03. Okt. 2022 | 1,6768 | 1,7344 | 1,6684 | 1,7340 | 1,7340 | 105.094.816 |
| 30. Sept. 2022 | 1,6780 | 1,7050 | 1,6640 | 1,7028 | 1,7028 | 138.178.550 |
| 29. Sept. 2022 | 1,7014 | 1,7044 | 1,6350 | 1,6550 | 1,6550 | 145.907.693 |
| 28. Sept. 2022 | 1,7070 | 1,7256 | 1,6820 | 1,6986 | 1,6986 | 164.438.780 |
| 27. Sept. 2022 | 1,7904 | 1,7948 | 1,7272 | 1,7272 | 1,7272 | 135.347.804 |
| 26. Sept. 2022 | 1,7608 | 1,8158 | 1,7570 | 1,7684 | 1,7684 | 102.969.433 |
| 23. Sept. 2022 | 1,8500 | 1,8502 | 1,7640 | 1,7640 | 1,7640 | 121.505.511 |
| 22. Sept. 2022 | 1,8050 | 1,8908 | 1,7940 | 1,8520 | 1,8520 | 112.666.451 |
| 21. Sept. 2022 | 1,8246 | 1,8528 | 1,8114 | 1,8366 | 1,8366 | 100.959.495 |
| 20. Sept. 2022 | 1,9300 | 1,9390 | 1,8470 | 1,8492 | 1,8492 | 133.225.342 |
| 19. Sept. 2022 | 1,9072 | 1,9244 | 1,8750 | 1,9154 | 1,9154 | 70.231.300 |
| 16. Sept. 2022 | 1,8978 | 1,9242 | 1,8674 | 1,9150 | 1,9150 | 173.065.302 |
| 15. Sept. 2022 | 1,9048 | 1,9380 | 1,8958 | 1,9200 | 1,9200 | 173.508.257 |
| 14. Sept. 2022 | 1,8690 | 1,9148 | 1,8600 | 1,9002 | 1,9002 | 102.741.592 |
| 13. Sept. 2022 | 1,9060 | 1,9258 | 1,8734 | 1,8812 | 1,8812 | 142.792.288 |
| 12. Sept. 2022 | 1,8520 | 1,9064 | 1,8484 | 1,8960 | 1,8960 | 147.161.560 |
| 09. Sept. 2022 | 1,7550 | 1,8386 | 1,7540 | 1,8332 | 1,8332 | 164.062.120 |
| 08. Sept. 2022 | 1,7190 | 1,7530 | 1,6896 | 1,7404 | 1,7404 | 147.592.381 |
| 07. Sept. 2022 | 1,6806 | 1,7060 | 1,6806 | 1,7000 | 1,7000 | 102.451.510 |
| 06. Sept. 2022 | 1,6970 | 1,7212 | 1,6888 | 1,7038 | 1,7038 | 95.749.983 |
| 05. Sept. 2022 | 1,6920 | 1,7024 | 1,6728 | 1,6970 | 1,6970 | 95.787.643 |
| 02. Sept. 2022 | 1,7088 | 1,7424 | 1,7018 | 1,7382 | 1,7382 | 117.750.860 |
| 01. Sept. 2022 | 1,7114 | 1,7150 | 1,6856 | 1,6938 | 1,6938 | 107.081.783 |
| 31. Aug. 2022 | 1,7420 | 1,7548 | 1,7124 | 1,7230 | 1,7230 | 118.369.114 |
| 30. Aug. 2022 | 1,7066 | 1,7612 | 1,7056 | 1,7294 | 1,7294 | 127.021.780 |
| 29. Aug. 2022 | 1,6700 | 1,7046 | 1,6600 | 1,7014 | 1,7014 | 94.775.418 |
| 26. Aug. 2022 | 1,7444 | 1,7546 | 1,6836 | 1,6850 | 1,6850 | 143.620.238 |
| 25. Aug. 2022 | 1,7770 | 1,7790 | 1,7290 | 1,7384 | 1,7384 | 154.508.368 |
| 24. Aug. 2022 | 1,7370 | 1,7650 | 1,7288 | 1,7636 | 1,7636 | 98.125.529 |
| 23. Aug. 2022 | 1,7062 | 1,7632 | 1,7042 | 1,7496 | 1,7496 | 129.050.328 |
| 22. Aug. 2022 | 1,7512 | 1,7570 | 1,7000 | 1,7184 | 1,7184 | 130.542.383 |
| 19. Aug. 2022 | 1,8224 | 1,8230 | 1,7662 | 1,7732 | 1,7732 | 131.113.327 |
| 18. Aug. 2022 | 1,8232 | 1,8428 | 1,8232 | 1,8270 | 1,8270 | 89.083.505 |
| 17. Aug. 2022 | 1,8584 | 1,8676 | 1,8220 | 1,8286 | 1,8286 | 110.163.210 |
| 16. Aug. 2022 | 1,8530 | 1,8648 | 1,8300 | 1,8548 | 1,8548 | 83.286.392 |
| 12. Aug. 2022 | 1,8410 | 1,8590 | 1,8410 | 1,8538 | 1,8538 | 94.750.701 |
| 11. Aug. 2022 | 1,8400 | 1,8516 | 1,8290 | 1,8400 | 1,8400 | 82.985.477 |
| 10. Aug. 2022 | 1,8132 | 1,8352 | 1,8086 | 1,8326 | 1,8326 | 92.842.885 |
| 09. Aug. 2022 | 1,8102 | 1,8328 | 1,8074 | 1,8160 | 1,8160 | 70.940.368 |
| 08. Aug. 2022 | 1,8216 | 1,8326 | 1,7920 | 1,8172 | 1,8172 | 85.229.500 |
| 05. Aug. 2022 | 1,7834 | 1,8246 | 1,7834 | 1,8140 | 1,8140 | 106.798.358 |
| 04. Aug. 2022 | 1,7802 | 1,7940 | 1,7636 | 1,7830 | 1,7830 | 114.143.403 |
| 03. Aug. 2022 | 1,7566 | 1,7760 | 1,7506 | 1,7738 | 1,7738 | 94.723.322 |
| 02. Aug. 2022 | 1,7500 | 1,7686 | 1,7322 | 1,7470 | 1,7470 | 111.573.069 |
| 01. Aug. 2022 | 1,7364 | 1,7766 | 1,7290 | 1,7492 | 1,7492 | 113.674.111 |
| 29. Juli 2022 | 1,7300 | 1,7556 | 1,7172 | 1,7286 | 1,7286 | 178.060.526 |
| 28. Juli 2022 | 1,6950 | 1,7312 | 1,6932 | 1,7058 | 1,7058 | 150.997.246 |
| 27. Juli 2022 | 1,6698 | 1,6850 | 1,6468 | 1,6772 | 1,6772 | 117.272.482 |
| 26. Juli 2022 | 1,6762 | 1,6800 | 1,6500 | 1,6568 | 1,6568 | 102.787.399 |
| 25. Juli 2022 | 1,6590 | 1,7016 | 1,6576 | 1,6880 | 1,6880 | 102.787.503 |
| 22. Juli 2022 | 1,6566 | 1,6900 | 1,6440 | 1,6600 | 1,6600 | 169.481.257 |
| 21. Juli 2022 | 1,6320 | 1,6996 | 1,5842 | 1,6630 | 1,6630 | 259.407.424 |
| 20. Juli 2022 | 1,7854 | 1,8136 | 1,7014 | 1,7104 | 1,7104 | 186.150.352 |
| 19. Juli 2022 | 1,6698 | 1,7764 | 1,6638 | 1,7726 | 1,7726 | 161.406.979 |
| 18. Juli 2022 | 1,6434 | 1,7046 | 1,6398 | 1,6740 | 1,6740 | 156.621.774 |
| 15. Juli 2022 | 1,6010 | 1,6628 | 1,5880 | 1,6320 | 1,6320 | 176.257.473 |
| 14. Juli 2022 | 1,6668 | 1,6726 | 1,6058 | 1,6066 | 1,6066 | 179.537.785 |
| 13. Juli 2022 | 1,7006 | 1,7134 | 1,6774 | 1,7008 | 1,7008 | 110.683.557 |
| 12. Juli 2022 | 1,7100 | 1,7200 | 1,6620 | 1,7076 | 1,7076 | 157.261.239 |
| 11. Juli 2022 | 1,7268 | 1,7664 | 1,7188 | 1,7320 | 1,7320 | 105.799.711 |
| 08. Juli 2022 | 1,7456 | 1,7770 | 1,7232 | 1,7626 | 1,7626 | 111.679.647 |
| 07. Juli 2022 | 1,7032 | 1,7498 | 1,6866 | 1,7452 | 1,7452 | 125.880.068 |
| 06. Juli 2022 | 1,6986 | 1,7134 | 1,6582 | 1,6782 | 1,6782 | 136.773.354 |
| 05. Juli 2022 | 1,7358 | 1,7526 | 1,6680 | 1,6714 | 1,6714 | 154.084.169 |
| 04. Juli 2022 | 1,7660 | 1,7678 | 1,7024 | 1,7252 | 1,7252 | 149.919.583 |
| 01. Juli 2022 | 1,7598 | 1,7934 | 1,7386 | 1,7676 | 1,7676 | 149.502.743 |
| 30. Juni 2022 | 1,8420 | 1,8460 | 1,7596 | 1,7800 | 1,7800 | 193.939.309 |
| 29. Juni 2022 | 1,8780 | 1,8978 | 1,8660 | 1,8760 | 1,8760 | 92.133.124 |
| 28. Juni 2022 | 1,9048 | 1,9358 | 1,8986 | 1,8986 | 1,8986 | 114.640.001 |
| 27. Juni 2022 | 1,9250 | 1,9550 | 1,8880 | 1,8934 | 1,8934 | 147.678.067 |
| 24. Juni 2022 | 1,8570 | 1,8920 | 1,8352 | 1,8822 | 1,8822 | 121.400.748 |
| 23. Juni 2022 | 1,8838 | 1,9018 | 1,8282 | 1,8400 | 1,8400 | 164.285.824 |
| 22. Juni 2022 | 1,8532 | 1,9108 | 1,8440 | 1,8806 | 1,8806 | 103.192.172 |
| 21. Juni 2022 | 1,8900 | 1,9340 | 1,8756 | 1,8860 | 1,8860 | 119.462.093 |
| 20. Juni 2022 | 1,8082 | 1,8812 | 1,8080 | 1,8726 | 1,8726 | 116.079.461 |
| 17. Juni 2022 | 1,8010 | 1,8910 | 1,7978 | 1,8036 | 1,8036 | 222.626.497 |
| 16. Juni 2022 | 1,8470 | 1,8470 | 1,7708 | 1,7930 | 1,7930 | 148.971.742 |
| 15. Juni 2022 | 1,8900 | 1,9034 | 1,8214 | 1,8514 | 1,8514 | 168.241.320 |
| 14. Juni 2022 | 1,7838 | 1,8076 | 1,7438 | 1,7700 | 1,7700 | 124.577.741 |
| 13. Juni 2022 | 1,7670 | 1,7670 | 1,7280 | 1,7590 | 1,7590 | 171.971.979 |
| 10. Juni 2022 | 1,9500 | 1,9540 | 1,8054 | 1,8216 | 1,8216 | 228.037.211 |
| 09. Juni 2022 | 1,9800 | 2,0180 | 1,9604 | 1,9668 | 1,9668 | 97.060.920 |
| 08. Juni 2022 | 2,0010 | 2,0060 | 1,9782 | 1,9900 | 1,9900 | 74.428.268 |
| 07. Juni 2022 | 2,0270 | 2,0300 | 1,9886 | 2,0025 | 2,0025 | 78.735.205 |
| 06. Juni 2022 | 1,9888 | 2,0410 | 1,9820 | 2,0375 | 2,0375 | 84.050.321 |
| 03. Juni 2022 | 2,0100 | 2,0110 | 1,9582 | 1,9730 | 1,9730 | 76.855.312 |
| 02. Juni 2022 | 2,0160 | 2,0175 | 1,9808 | 2,0000 | 2,0000 | 50.245.570 |
| 01. Juni 2022 | 2,0480 | 2,0545 | 1,9980 | 2,0000 | 2,0000 | 85.115.326 |
| 31. Mai 2022 | 2,0465 | 2,0570 | 2,0130 | 2,0305 | 2,0305 | 127.421.864 |
| 30. Mai 2022 | 2,0550 | 2,0815 | 2,0460 | 2,0595 | 2,0595 | 84.372.383 |
| 27. Mai 2022 | 2,0530 | 2,0620 | 2,0250 | 2,0470 | 2,0470 | 84.982.308 |
| 26. Mai 2022 | 2,0330 | 2,0585 | 2,0195 | 2,0515 | 2,0515 | 85.012.361 |
| 25. Mai 2022 | 1,9990 | 2,0345 | 1,9794 | 2,0330 | 2,0330 | 118.694.156 |
| 24. Mai 2022 | 1,9540 | 2,0055 | 1,9466 | 1,9792 | 1,9792 | 118.434.792 |
| 23. Mai 2022 | 1,9350 | 1,9752 | 1,9268 | 1,9752 | 1,9752 | 129.740.997 |
| 23. Mai 2022 | 0.0789 Dividende | |||||
| 20. Mai 2022 | 2,0000 | 2,0230 | 1,9710 | 1,9830 | 1,9041 | 123.804.849 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
