3,363€
0,63%
Echtzeit-Aktienkurs Intesa Sanpaolo S.p.A.
Bid:
Ask:
Aktienkurse zur Intesa Sanpaolo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 3,33 | 3,37 | 3,31 | 3,36 | 0,67% | 56.329,00 |
| 18.04.2024 | 3,34 | 3,35 | 3,31 | 3,34 | 0,78% | 77.018,00 |
| 17.04.2024 | 3,25 | 3,32 | 3,23 | 3,32 | 1,84% | 92.465,00 |
| 16.04.2024 | 3,30 | 3,30 | 3,23 | 3,26 | -1,87% | 104.856,00 |
| 15.04.2024 | 3,30 | 3,37 | 3,28 | 3,32 | 0,97% | 110.976,00 |
| 12.04.2024 | 3,30 | 3,34 | 3,27 | 3,29 | -0,42% | 54.408,00 |
| 11.04.2024 | 3,37 | 3,37 | 3,25 | 3,30 | -1,96% | 214.398,00 |
| 10.04.2024 | 3,34 | 3,37 | 3,30 | 3,37 | 1,23% | 166.980,00 |
| 09.04.2024 | 3,36 | 3,36 | 3,29 | 3,33 | -0,75% | 105.783,00 |
| 08.04.2024 | 3,34 | 3,37 | 3,32 | 3,35 | 0,36% | 109.197,00 |
| 05.04.2024 | 3,36 | 3,36 | 3,27 | 3,34 | -0,27% | 261.310,00 |
| 04.04.2024 | 3,42 | 3,42 | 3,31 | 3,35 | -1,99% | 251.290,00 |
| 03.04.2024 | 3,35 | 3,42 | 3,35 | 3,42 | 1,55% | 129.121,00 |
| 02.04.2024 | 3,37 | 3,40 | 3,34 | 3,36 | 0,06% | 166.574,00 |
| 28.03.2024 | 3,38 | 3,38 | 3,35 | 3,36 | -0,21% | 146.297,00 |
| 27.03.2024 | 3,34 | 3,38 | 3,33 | 3,37 | 0,63% | 232.296,00 |
| 26.03.2024 | 3,33 | 3,36 | 3,32 | 3,35 | 0,97% | 163.074,00 |
| 25.03.2024 | 3,32 | 3,34 | 3,29 | 3,32 | 0,21% | 121.501,00 |
| 22.03.2024 | 3,28 | 3,31 | 3,28 | 3,31 | 0,24% | 150.200,00 |
| 21.03.2024 | 3,30 | 3,30 | 3,28 | 3,30 | 0,46% | 109.472,00 |
| 20.03.2024 | 3,29 | 3,30 | 3,25 | 3,29 | -0,21% | 249.716,00 |
| 19.03.2024 | 3,22 | 3,29 | 3,22 | 3,29 | 1,95% | 361.072,00 |
| 18.03.2024 | 3,30 | 3,30 | 3,22 | 3,23 | -0,80% | 283.567,00 |
| 15.03.2024 | 3,19 | 3,28 | 3,16 | 3,26 | 2,36% | 238.057,00 |
| 14.03.2024 | 3,20 | 3,20 | 3,17 | 3,18 | -0,62% | 182.496,00 |
| 13.03.2024 | 3,16 | 3,20 | 3,15 | 3,20 | 1,56% | 281.139,00 |
| 12.03.2024 | 3,09 | 3,16 | 3,08 | 3,15 | 1,97% | 238.438,00 |
| 11.03.2024 | 3,10 | 3,10 | 3,03 | 3,09 | -0,29% | 215.812,00 |
| 08.03.2024 | 3,10 | 3,10 | 3,06 | 3,10 | -0,23% | 86.698,00 |
| 07.03.2024 | 3,10 | 3,12 | 3,07 | 3,11 | 0,00% | 161.880,00 |
| 06.03.2024 | 3,06 | 3,11 | 3,06 | 3,11 | 1,97% | 179.775,00 |
| 05.03.2024 | 3,01 | 3,07 | 3,01 | 3,05 | 1,06% | 302.463,00 |
| 04.03.2024 | 3,01 | 3,02 | 2,99 | 3,01 | 0,20% | 129.979,00 |
| 01.03.2024 | 2,96 | 3,02 | 2,94 | 3,01 | 1,93% | 263.917,00 |
| 29.02.2024 | 2,97 | 2,98 | 2,94 | 2,95 | 0,00% | 118.204,00 |
| 28.02.2024 | 2,98 | 2,98 | 2,94 | 2,95 | -0,64% | 136.041,00 |
| 27.02.2024 | 2,96 | 2,98 | 2,94 | 2,97 | 0,24% | 198.607,00 |
| 26.02.2024 | 2,94 | 2,97 | 2,92 | 2,96 | 0,85% | 261.329,00 |
| 23.02.2024 | 2,91 | 2,95 | 2,90 | 2,94 | 1,07% | 291.576,00 |
| 22.02.2024 | 2,90 | 2,92 | 2,89 | 2,91 | 0,52% | 488.817,00 |
| 21.02.2024 | 2,85 | 2,90 | 2,85 | 2,89 | 1,51% | 121.161,00 |
| 20.02.2024 | 2,84 | 2,85 | 2,83 | 2,85 | 0,32% | 99.938,00 |
| 19.02.2024 | 2,84 | 2,85 | 2,81 | 2,84 | 0,39% | 128.731,00 |
| 16.02.2024 | 2,86 | 2,86 | 2,83 | 2,83 | -0,53% | 68.144,00 |
| 15.02.2024 | 2,83 | 2,84 | 2,80 | 2,84 | 0,67% | 159.455,00 |
| 14.02.2024 | 2,82 | 2,83 | 2,79 | 2,83 | 0,86% | 84.627,00 |
| 13.02.2024 | 2,85 | 2,85 | 2,78 | 2,80 | -1,68% | 290.130,00 |
| 12.02.2024 | 2,82 | 2,85 | 2,80 | 2,85 | 1,03% | 222.597,00 |
| 09.02.2024 | 2,85 | 2,85 | 2,77 | 2,82 | -0,91% | 243.604,00 |
| 08.02.2024 | 2,86 | 2,87 | 2,81 | 2,85 | -0,25% | 105.303,00 |
| 07.02.2024 | 2,92 | 2,92 | 2,81 | 2,85 | -2,19% | 222.005,00 |
| 06.02.2024 | 2,92 | 2,95 | 2,87 | 2,92 | 0,79% | 123.065,00 |
| 05.02.2024 | 2,84 | 2,92 | 2,82 | 2,89 | 2,88% | 238.755,00 |
| 02.02.2024 | 2,83 | 2,83 | 2,77 | 2,81 | -0,57% | 90.304,00 |
| 01.02.2024 | 2,86 | 2,89 | 2,79 | 2,83 | -0,98% | 151.861,00 |
| 31.01.2024 | 2,90 | 2,90 | 2,86 | 2,86 | -0,83% | 235.337,00 |
| 30.01.2024 | 2,79 | 2,88 | 2,79 | 2,88 | 2,64% | 145.353,00 |
| 29.01.2024 | 2,90 | 2,90 | 2,78 | 2,81 | -1,16% | 162.235,00 |
| 26.01.2024 | 2,83 | 2,84 | 2,80 | 2,84 | 0,07% | 88.525,00 |
| 25.01.2024 | 2,84 | 2,85 | 2,81 | 2,84 | -0,39% | 96.354,00 |
| 24.01.2024 | 2,79 | 2,87 | 2,78 | 2,85 | 2,52% | 166.578,00 |
| 23.01.2024 | 2,78 | 2,78 | 2,76 | 2,78 | 0,11% | 32.293,00 |
| 22.01.2024 | 2,78 | 2,79 | 2,76 | 2,78 | -0,14% | 133.617,00 |
| 19.01.2024 | 2,77 | 2,80 | 2,75 | 2,78 | 0,72% | 93.799,00 |
| 18.01.2024 | 2,73 | 2,76 | 2,73 | 2,76 | 1,36% | 87.197,00 |
| 17.01.2024 | 2,70 | 2,74 | 2,69 | 2,72 | 0,33% | 114.853,00 |
| 16.01.2024 | 2,72 | 2,74 | 2,68 | 2,71 | -0,73% | 89.331,00 |
| 15.01.2024 | 2,75 | 2,78 | 2,71 | 2,73 | 0,37% | 80.532,00 |
| 12.01.2024 | 2,75 | 2,75 | 2,72 | 2,72 | -1,30% | 65.477,00 |
| 11.01.2024 | 2,77 | 2,78 | 2,72 | 2,76 | 0,11% | 123.996,00 |
| 10.01.2024 | 2,77 | 2,78 | 2,74 | 2,76 | -0,25% | 102.871,00 |
| 09.01.2024 | 2,82 | 2,82 | 2,76 | 2,76 | -1,88% | 290.500,00 |
| 08.01.2024 | 2,81 | 2,84 | 2,77 | 2,82 | 0,25% | 140.862,00 |
| 05.01.2024 | 2,75 | 2,81 | 2,74 | 2,81 | 1,81% | 128.518,00 |
| 04.01.2024 | 2,70 | 2,78 | 2,70 | 2,76 | 1,96% | 165.562,00 |
| 03.01.2024 | 2,70 | 2,72 | 2,69 | 2,71 | 0,22% | 143.200,00 |
| 02.01.2024 | 2,70 | 2,70 | 2,66 | 2,70 | 2,08% | 179.159,00 |
| 29.12.2023 | 2,65 | 2,65 | 2,64 | 2,65 | 0,08% | 67.129,00 |
| 28.12.2023 | 2,67 | 2,67 | 2,63 | 2,64 | -0,94% | 114.776,00 |
| 27.12.2023 | 2,66 | 2,67 | 2,64 | 2,67 | 0,60% | 145.305,00 |
| 22.12.2023 | 2,63 | 2,65 | 2,62 | 2,65 | 0,57% | 42.868,00 |
| 21.12.2023 | 2,63 | 2,64 | 2,62 | 2,64 | 1,07% | 44.156,00 |
| 20.12.2023 | 2,65 | 2,65 | 2,58 | 2,61 | -2,03% | 209.130,00 |
| 19.12.2023 | 2,64 | 2,66 | 2,62 | 2,66 | 0,99% | 117.833,00 |
| 18.12.2023 | 2,66 | 2,68 | 2,62 | 2,64 | 0,04% | 92.481,00 |
| 15.12.2023 | 2,63 | 2,65 | 2,62 | 2,64 | 0,38% | 118.572,00 |
| 14.12.2023 | 2,72 | 2,73 | 2,60 | 2,63 | -3,10% | 308.422,00 |
| 13.12.2023 | 2,70 | 2,72 | 2,68 | 2,71 | 0,41% | 145.922,00 |
| 12.12.2023 | 2,70 | 2,74 | 2,68 | 2,70 | 0,00% | 88.299,00 |
| 11.12.2023 | 2,71 | 2,71 | 2,69 | 2,70 | 0,00% | 146.283,00 |
| 08.12.2023 | 2,72 | 2,72 | 2,66 | 2,70 | -0,70% | 135.704,00 |
| 07.12.2023 | 2,69 | 2,72 | 2,66 | 2,72 | 0,48% | 159.564,00 |
| 06.12.2023 | 2,70 | 2,71 | 2,68 | 2,71 | 0,26% | 101.436,00 |
| 05.12.2023 | 2,70 | 2,71 | 2,67 | 2,70 | -0,04% | 161.876,00 |
| 04.12.2023 | 2,67 | 2,70 | 2,67 | 2,70 | 1,12% | 151.304,00 |
| 01.12.2023 | 2,66 | 2,68 | 2,65 | 2,67 | 0,15% | 169.841,00 |
| 30.11.2023 | 2,65 | 2,67 | 2,63 | 2,67 | 0,60% | 121.039,00 |
| 29.11.2023 | 2,64 | 2,66 | 2,63 | 2,65 | 1,15% | 71.908,00 |
| 28.11.2023 | 2,60 | 2,63 | 2,60 | 2,62 | 1,08% | 68.141,00 |
| 27.11.2023 | 2,61 | 2,61 | 2,58 | 2,59 | -0,58% | 92.882,00 |