2,200€
-0,83%
Echtzeit-Aktienkurs Intesa Sanpaolo S.p.A.
Bid:
Ask:
Aktienkurse zur Intesa Sanpaolo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.12.2021 | 2,25 | 2,25 | 2,21 | 2,22 | 0,66% | - |
| 13.12.2021 | 2,22 | 2,25 | 2,20 | 2,20 | -0,25% | - |
| 10.12.2021 | 2,22 | 2,24 | 2,20 | 2,21 | -0,74% | - |
| 09.12.2021 | 2,23 | 2,26 | 2,22 | 2,23 | -0,54% | - |
| 08.12.2021 | 2,26 | 2,27 | 2,23 | 2,24 | -0,97% | - |
| 07.12.2021 | 2,22 | 2,27 | 2,22 | 2,26 | 2,03% | - |
| 06.12.2021 | 2,15 | 2,22 | 2,15 | 2,22 | 3,46% | - |
| 03.12.2021 | 2,17 | 2,18 | 2,13 | 2,14 | -0,37% | - |
| 02.12.2021 | 2,17 | 2,17 | 2,13 | 2,15 | -0,90% | - |
| 01.12.2021 | 2,14 | 2,18 | 2,13 | 2,17 | 2,53% | - |
| 30.11.2021 | 2,15 | 2,15 | 2,10 | 2,12 | -1,63% | - |
| 29.11.2021 | 2,18 | 2,20 | 2,13 | 2,15 | -0,69% | - |
| 26.11.2021 | 2,29 | 2,29 | 2,16 | 2,17 | -5,29% | - |
| 25.11.2021 | 2,31 | 2,31 | 2,28 | 2,29 | -0,80% | - |
| 24.11.2021 | 2,30 | 2,32 | 2,29 | 2,30 | -0,02% | - |
| 23.11.2021 | 2,33 | 2,34 | 2,30 | 2,31 | -0,90% | - |
| 22.11.2021 | 2,39 | 2,39 | 2,31 | 2,33 | -2,47% | - |
| 19.11.2021 | 2,47 | 2,48 | 2,36 | 2,39 | -3,25% | - |
| 18.11.2021 | 2,48 | 2,50 | 2,46 | 2,47 | -0,56% | - |
| 17.11.2021 | 2,48 | 2,49 | 2,47 | 2,48 | -0,20% | - |
| 16.11.2021 | 2,49 | 2,49 | 2,47 | 2,48 | 0,02% | - |
| 15.11.2021 | 2,46 | 2,49 | 2,46 | 2,48 | 0,59% | - |
| 12.11.2021 | 2,47 | 2,47 | 2,46 | 2,47 | -0,16% | - |
| 11.11.2021 | 2,48 | 2,49 | 2,46 | 2,47 | -0,06% | - |
| 10.11.2021 | 2,48 | 2,49 | 2,47 | 2,47 | 0,14% | - |
| 09.11.2021 | 2,50 | 2,50 | 2,47 | 2,47 | -1,04% | - |
| 08.11.2021 | 2,48 | 2,51 | 2,48 | 2,50 | 0,60% | - |
| 05.11.2021 | 0,00 | 2,50 | 0,00 | 2,48 | 1,35% | - |
| 04.11.2021 | 2,50 | 2,51 | 2,44 | 2,45 | -1,88% | - |
| 03.11.2021 | 2,51 | 2,52 | 2,48 | 2,50 | -0,62% | - |
| 02.11.2021 | 0,00 | 2,52 | 0,00 | 2,51 | 0,66% | - |
| 01.11.2021 | 2,50 | 2,50 | 2,49 | 2,50 | 1,75% | - |
| 29.10.2021 | 2,44 | 2,45 | 2,43 | 2,45 | 0,70% | - |
| 28.10.2021 | 2,45 | 2,46 | 2,43 | 2,44 | -0,81% | - |
| 27.10.2021 | 2,48 | 2,48 | 2,45 | 2,46 | -1,05% | - |
| 26.10.2021 | 2,47 | 2,49 | 2,46 | 2,48 | 0,57% | - |
| 25.10.2021 | 2,45 | 2,48 | 2,45 | 2,47 | 0,69% | - |
| 22.10.2021 | 2,45 | 2,46 | 2,44 | 2,45 | 0,16% | - |
| 21.10.2021 | 2,47 | 2,47 | 2,44 | 2,45 | -0,81% | - |
| 20.10.2021 | 2,46 | 2,48 | 2,45 | 2,47 | 0,37% | - |
| 19.10.2021 | 2,49 | 2,49 | 2,45 | 2,46 | -1,33% | - |
| 18.10.2021 | 2,51 | 2,53 | 2,48 | 2,49 | -3,23% | - |
| 15.10.2021 | 2,53 | 2,59 | 2,53 | 2,57 | 1,98% | - |
| 14.10.2021 | 2,50 | 2,53 | 2,50 | 2,52 | 0,94% | - |
| 13.10.2021 | 2,51 | 2,52 | 2,49 | 2,50 | -0,50% | - |
| 12.10.2021 | 2,47 | 2,52 | 2,46 | 2,51 | 0,62% | - |
| 11.10.2021 | 2,52 | 2,53 | 0,00 | 2,50 | -0,89% | - |
| 08.10.2021 | 2,51 | 2,53 | 2,51 | 2,52 | 0,20% | - |
| 07.10.2021 | 2,50 | 2,53 | 2,48 | 2,51 | 1,47% | - |
| 06.10.2021 | 2,50 | 2,50 | 2,45 | 2,48 | -0,90% | - |
| 05.10.2021 | 2,43 | 2,51 | 2,43 | 2,50 | 3,05% | - |
| 04.10.2021 | 2,43 | 2,43 | 2,42 | 2,43 | 3,52% | - |
| 10.09.2021 | 2,37 | 2,39 | 2,34 | 2,34 | -1,06% | - |
| 09.09.2021 | 2,37 | 2,38 | 2,33 | 2,37 | 0,06% | - |
| 08.09.2021 | 2,38 | 2,38 | 2,34 | 2,37 | -8,56% | - |
| 07.09.2021 | 2,60 | 2,60 | 2,38 | 2,59 | 7,72% | - |
| 06.09.2021 | 2,39 | 2,41 | 2,39 | 2,40 | 0,69% | - |
| 03.09.2021 | 2,41 | 2,42 | 2,38 | 2,39 | -0,77% | - |
| 02.09.2021 | 2,42 | 2,43 | 2,40 | 2,41 | -0,60% | - |
| 01.09.2021 | 2,39 | 2,44 | 2,39 | 2,42 | 1,04% | - |
| 31.08.2021 | 2,37 | 2,40 | 2,36 | 2,39 | 0,93% | - |
| 30.08.2021 | 2,38 | 2,38 | 2,36 | 2,37 | -0,25% | - |
| 27.08.2021 | 2,37 | 2,38 | 2,36 | 2,38 | 0,57% | - |
| 26.08.2021 | 2,38 | 2,39 | 2,36 | 2,37 | -0,82% | - |
| 25.08.2021 | 2,38 | 2,39 | 2,37 | 2,38 | 0,25% | - |
| 24.08.2021 | 2,39 | 2,40 | 2,37 | 2,38 | -0,42% | - |
| 23.08.2021 | 2,37 | 2,40 | 2,37 | 2,39 | 0,82% | - |
| 20.08.2021 | 2,35 | 2,37 | 2,34 | 2,37 | 0,25% | - |
| 19.08.2021 | 2,41 | 2,41 | 2,35 | 2,36 | -1,79% | - |
| 18.08.2021 | 2,39 | 2,41 | 2,38 | 2,41 | 0,84% | - |
| 17.08.2021 | 2,41 | 2,41 | 2,38 | 2,39 | -1,45% | - |
| 16.08.2021 | 2,43 | 2,44 | 2,42 | 2,42 | -1,10% | - |
| 13.08.2021 | 2,44 | 2,46 | 2,43 | 2,45 | 0,31% | - |
| 12.08.2021 | 2,46 | 2,46 | 2,43 | 2,44 | -0,63% | - |
| 11.08.2021 | 2,42 | 2,46 | 2,41 | 2,46 | 1,95% | - |
| 10.08.2021 | 2,60 | 2,60 | 2,39 | 2,41 | 0,04% | - |
| 09.08.2021 | 2,40 | 2,41 | 2,39 | 2,41 | 0,56% | - |
| 06.08.2021 | 2,35 | 2,40 | 2,35 | 2,39 | 2,11% | - |
| 05.08.2021 | 2,34 | 2,35 | 2,31 | 2,35 | 0,28% | - |
| 04.08.2021 | 2,34 | 2,37 | 2,29 | 2,34 | 0,52% | - |
| 03.08.2021 | 2,32 | 2,35 | 2,31 | 2,33 | 0,28% | - |
| 02.08.2021 | 2,33 | 2,37 | 2,32 | 2,32 | -0,51% | - |
| 30.07.2021 | 2,35 | 2,35 | 2,33 | 2,33 | -0,79% | - |
| 29.07.2021 | 2,33 | 2,36 | 2,32 | 2,35 | 1,25% | - |
| 28.07.2021 | 2,31 | 2,34 | 2,31 | 2,32 | 0,35% | - |
| 27.07.2021 | 2,33 | 2,34 | 2,29 | 2,31 | -0,84% | - |
| 26.07.2021 | 2,29 | 2,34 | 2,26 | 2,33 | 1,97% | - |
| 23.07.2021 | 2,25 | 2,30 | 2,25 | 2,29 | 1,85% | - |
| 22.07.2021 | 2,25 | 2,27 | 2,24 | 2,25 | 0,36% | - |
| 21.07.2021 | 2,19 | 2,24 | 2,18 | 2,24 | 2,75% | - |
| 20.07.2021 | 2,14 | 2,18 | 2,13 | 2,18 | 1,87% | - |
| 19.07.2021 | 2,21 | 2,21 | 2,13 | 2,14 | -4,45% | - |
| 16.07.2021 | 2,26 | 2,27 | 2,22 | 2,24 | -0,56% | - |
| 15.07.2021 | 2,28 | 2,28 | 2,24 | 2,25 | -1,53% | - |
| 14.07.2021 | 2,26 | 2,30 | 2,26 | 2,29 | 0,88% | - |
| 13.07.2021 | 2,31 | 2,31 | 2,26 | 2,27 | -1,65% | - |
| 12.07.2021 | 2,29 | 2,31 | 2,26 | 2,30 | 0,77% | - |
| 09.07.2021 | 2,23 | 2,29 | 2,23 | 2,29 | 2,44% | - |
| 08.07.2021 | 2,30 | 2,30 | 2,21 | 2,23 | -2,96% | - |
| 07.07.2021 | 2,32 | 2,34 | 2,28 | 2,30 | -0,56% | - |