Echtzeit-Aktienkurs Intesa Sanpaolo S.p.A.
Bid:
Ask:
Aktienkurse zur Intesa Sanpaolo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 3,55 | 3,56 | 3,51 | 3,52 | -0,09% | 34.754,00 |
| 23.04.2024 | 3,45 | 3,53 | 3,44 | 3,53 | 2,68% | 96.472,00 |
| 22.04.2024 | 3,43 | 3,44 | 3,41 | 3,43 | 1,66% | 135.669,00 |
| 19.04.2024 | 3,32 | 3,38 | 3,32 | 3,38 | 0,96% | 35.538,00 |
| 18.04.2024 | 3,33 | 3,35 | 3,30 | 3,35 | 1,21% | 41.950,00 |
| 17.04.2024 | 3,26 | 3,31 | 3,26 | 3,31 | 1,75% | 21.703,00 |
| 16.04.2024 | 3,27 | 3,28 | 3,24 | 3,25 | -2,52% | 66.759,00 |
| 15.04.2024 | 3,34 | 3,37 | 3,33 | 3,33 | 1,43% | 93.488,00 |
| 12.04.2024 | 3,33 | 3,34 | 3,29 | 3,29 | 0,24% | 54.041,00 |
| 11.04.2024 | 3,35 | 3,35 | 3,25 | 3,28 | -2,03% | 29.008,00 |
| 10.04.2024 | 3,35 | 3,35 | 3,30 | 3,35 | 0,97% | 65.666,00 |
| 09.04.2024 | 3,36 | 3,36 | 3,29 | 3,31 | -1,31% | 65.204,00 |
| 08.04.2024 | 3,34 | 3,36 | 3,32 | 3,36 | 0,81% | 20.246,00 |
| 05.04.2024 | 3,33 | 3,33 | 3,27 | 3,33 | -1,51% | 46.507,00 |
| 04.04.2024 | 3,42 | 3,42 | 3,38 | 3,38 | -0,82% | 25.940,00 |
| 03.04.2024 | 3,37 | 3,41 | 3,36 | 3,41 | 1,76% | 6.933,00 |
| 02.04.2024 | 3,38 | 3,40 | 3,35 | 3,35 | -0,56% | 23.771,00 |
| 28.03.2024 | 3,37 | 3,38 | 3,35 | 3,37 | 0,48% | 18.839,00 |
| 27.03.2024 | 3,35 | 3,37 | 3,35 | 3,35 | 0,06% | 109.039,00 |
| 26.03.2024 | 3,32 | 3,36 | 3,32 | 3,35 | 0,93% | 40.467,00 |
| 25.03.2024 | 3,29 | 3,33 | 3,29 | 3,32 | 0,91% | 134.060,00 |
| 22.03.2024 | 3,28 | 3,31 | 3,28 | 3,29 | -0,09% | 112.301,00 |
| 21.03.2024 | 3,30 | 3,30 | 3,28 | 3,29 | 0,64% | 3.204,00 |
| 20.03.2024 | 3,28 | 3,29 | 3,25 | 3,27 | -0,27% | 55.841,00 |
| 19.03.2024 | 3,24 | 3,28 | 3,24 | 3,28 | 1,77% | 74.231,00 |
| 18.03.2024 | 3,23 | 3,25 | 3,22 | 3,22 | -0,28% | 42.108,00 |
| 15.03.2024 | 3,17 | 3,23 | 3,17 | 3,23 | 1,96% | 66.566,00 |
| 14.03.2024 | 3,18 | 3,20 | 3,17 | 3,17 | -0,47% | 84.087,00 |
| 13.03.2024 | 3,16 | 3,20 | 3,15 | 3,19 | 1,56% | 105.063,00 |
| 12.03.2024 | 3,10 | 3,14 | 3,09 | 3,14 | 2,15% | 61.054,00 |
| 11.03.2024 | 3,06 | 3,07 | 3,03 | 3,07 | -0,90% | 27.237,00 |
| 08.03.2024 | 3,09 | 3,10 | 3,09 | 3,10 | 0,39% | 123.977,00 |
| 07.03.2024 | 3,10 | 3,10 | 3,08 | 3,09 | -0,48% | 11.170,00 |
| 06.03.2024 | 3,07 | 3,11 | 3,07 | 3,10 | 1,17% | 42.111,00 |
| 05.03.2024 | 3,05 | 3,07 | 3,04 | 3,07 | 2,03% | 33.891,00 |
| 04.03.2024 | 3,00 | 3,01 | 2,99 | 3,01 | 0,23% | 19.324,00 |
| 01.03.2024 | 2,95 | 3,02 | 2,95 | 3,00 | 2,04% | 44.537,00 |
| 29.02.2024 | 2,95 | 2,95 | 2,94 | 2,94 | -0,24% | 12.151,00 |
| 28.02.2024 | 2,95 | 2,95 | 2,94 | 2,95 | -0,03% | 12.646,00 |
| 27.02.2024 | 2,96 | 2,96 | 2,94 | 2,95 | -0,27% | 34.105,00 |
| 26.02.2024 | 2,95 | 2,96 | 2,93 | 2,95 | 0,48% | 35.968,00 |
| 23.02.2024 | 2,92 | 2,94 | 2,91 | 2,94 | 1,31% | 69.095,00 |
| 22.02.2024 | 2,91 | 2,91 | 2,89 | 2,90 | 0,42% | 26.437,00 |
| 21.02.2024 | 2,88 | 2,90 | 2,88 | 2,89 | 1,51% | 15.696,00 |
| 20.02.2024 | 2,83 | 2,85 | 2,83 | 2,85 | 0,25% | 42.369,00 |
| 19.02.2024 | 2,83 | 2,85 | 2,83 | 2,84 | 0,71% | 29.178,00 |
| 16.02.2024 | 2,85 | 2,86 | 2,82 | 2,82 | -0,18% | 57.498,00 |
| 15.02.2024 | 2,82 | 2,83 | 2,80 | 2,83 | 0,50% | 12.041,00 |
| 14.02.2024 | 2,80 | 2,83 | 2,80 | 2,81 | 0,04% | 27.154,00 |
| 13.02.2024 | 2,83 | 2,83 | 2,80 | 2,81 | -0,28% | 15.894,00 |
| 12.02.2024 | 2,81 | 2,83 | 2,81 | 2,82 | 1,11% | 34.596,00 |
| 09.02.2024 | 2,80 | 2,80 | 2,77 | 2,79 | -1,31% | 34.052,00 |
| 08.02.2024 | 2,84 | 2,85 | 2,82 | 2,82 | -0,39% | 35.831,00 |
| 07.02.2024 | 2,90 | 2,90 | 2,81 | 2,84 | -2,24% | 49.282,00 |
| 06.02.2024 | 2,89 | 2,91 | 2,87 | 2,90 | 1,40% | 66.603,00 |
| 05.02.2024 | 2,86 | 2,90 | 2,86 | 2,86 | 2,29% | 34.912,00 |
| 02.02.2024 | 2,80 | 2,81 | 2,78 | 2,80 | -0,11% | 60.284,00 |
| 01.02.2024 | 2,84 | 2,87 | 2,80 | 2,80 | -2,27% | 39.258,00 |
| 31.01.2024 | 2,88 | 2,89 | 2,86 | 2,86 | -0,24% | 90.236,00 |
| 30.01.2024 | 2,81 | 2,89 | 2,81 | 2,87 | 3,24% | 18.935,00 |
| 29.01.2024 | 2,82 | 2,82 | 2,78 | 2,78 | -1,07% | 21.850,00 |
| 26.01.2024 | 2,81 | 2,83 | 2,81 | 2,81 | 0,29% | 27.622,00 |
| 25.01.2024 | 2,82 | 2,85 | 2,80 | 2,80 | -1,13% | 41.047,00 |
| 24.01.2024 | 2,79 | 2,84 | 2,79 | 2,84 | 2,27% | 55.221,00 |
| 23.01.2024 | 2,77 | 2,78 | 2,77 | 2,77 | 0,11% | 15.027,00 |
| 22.01.2024 | 2,78 | 2,79 | 2,77 | 2,77 | 0,33% | 26.976,00 |
| 19.01.2024 | 2,77 | 2,78 | 2,75 | 2,76 | 0,15% | 12.880,00 |
| 18.01.2024 | 2,74 | 2,76 | 2,74 | 2,76 | 0,84% | 32.273,00 |
| 17.01.2024 | 2,71 | 2,73 | 2,71 | 2,73 | 0,63% | 4.813,00 |
| 16.01.2024 | 2,70 | 2,72 | 2,68 | 2,72 | -0,26% | 33.712,00 |
| 15.01.2024 | 2,73 | 2,73 | 2,72 | 2,72 | -0,33% | 29.587,00 |
| 12.01.2024 | 2,74 | 2,74 | 2,72 | 2,73 | 0,15% | 48.502,00 |
| 11.01.2024 | 2,75 | 2,75 | 2,73 | 2,73 | -0,80% | 15.040,00 |
| 10.01.2024 | 2,76 | 2,76 | 2,75 | 2,75 | -0,25% | 22.464,00 |
| 09.01.2024 | 2,80 | 2,80 | 2,75 | 2,76 | -1,39% | 46.197,00 |
| 08.01.2024 | 2,80 | 2,80 | 2,78 | 2,80 | 0,29% | 13.540,00 |
| 05.01.2024 | 2,74 | 2,80 | 2,74 | 2,79 | 1,16% | 60.650,00 |
| 04.01.2024 | 2,70 | 2,76 | 2,70 | 2,76 | 2,38% | 30.613,00 |
| 03.01.2024 | 2,71 | 2,71 | 2,69 | 2,69 | -0,26% | 17.338,00 |
| 02.01.2024 | 2,66 | 2,70 | 2,66 | 2,70 | 1,96% | 22.712,00 |
| 29.12.2023 | 2,65 | 2,65 | 2,64 | 2,65 | 0,19% | 7.626,00 |
| 28.12.2023 | 2,66 | 2,66 | 2,64 | 2,64 | -0,60% | 3.515,00 |
| 27.12.2023 | 2,63 | 2,66 | 2,63 | 2,66 | 0,42% | 25.994,00 |
| 22.12.2023 | 2,63 | 2,65 | 2,62 | 2,65 | 0,61% | 7.547,00 |
| 21.12.2023 | 2,64 | 2,64 | 2,62 | 2,63 | -0,27% | 18.538,00 |
| 20.12.2023 | 2,66 | 2,66 | 2,63 | 2,64 | -0,38% | 75.226,00 |
| 19.12.2023 | 2,63 | 2,65 | 2,62 | 2,65 | 1,07% | 38.238,00 |
| 18.12.2023 | 2,63 | 2,64 | 2,62 | 2,62 | -0,42% | 14.907,00 |
| 15.12.2023 | 2,63 | 2,65 | 2,61 | 2,63 | 0,23% | 32.681,00 |
| 14.12.2023 | 2,68 | 2,68 | 2,59 | 2,63 | -2,16% | 38.753,00 |
| 13.12.2023 | 2,69 | 2,69 | 2,68 | 2,68 | -0,04% | 9.789,00 |
| 12.12.2023 | 2,70 | 2,71 | 2,68 | 2,68 | -0,26% | 12.754,00 |
| 11.12.2023 | 2,69 | 2,70 | 2,68 | 2,69 | -0,19% | 38.958,00 |
| 08.12.2023 | 2,68 | 2,70 | 2,66 | 2,70 | 0,52% | 10.788,00 |
| 07.12.2023 | 2,70 | 2,71 | 2,66 | 2,68 | -0,89% | 23.977,00 |
| 06.12.2023 | 2,69 | 2,71 | 2,69 | 2,71 | 0,97% | 23.977,00 |
| 05.12.2023 | 2,70 | 2,72 | 2,67 | 2,68 | -0,33% | 45.501,00 |
| 04.12.2023 | 2,68 | 2,70 | 2,68 | 2,69 | 0,86% | 10.449,00 |
| 01.12.2023 | 2,66 | 2,67 | 2,66 | 2,67 | 0,95% | 37.519,00 |
| 30.11.2023 | 2,65 | 2,66 | 2,64 | 2,64 | -0,23% | 7.273,00 |