Echtzeit-Aktienkurs Intesa Sanpaolo S.p.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Intesa Sanpaolo S.p.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 29.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 28.04.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 27.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 24.04.2026 | 33,80 | 34,00 | 33,80 | 34,00 | 0,00% | 35,00 |
| 23.04.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 22.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 21.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 20.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 17.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 16.04.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 15.04.2026 | 34,40 | 35,00 | 34,40 | 35,00 | 2,34% | 5,00 |
| 14.04.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 13.04.2026 | 33,20 | 33,80 | 33,20 | 33,80 | 0,60% | 2,00 |
| 10.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 09.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -3,45% | - |
| 08.04.2026 | 34,20 | 34,80 | 34,20 | 34,80 | 8,07% | 85,00 |
| 07.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 02.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 01.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 4,58% | - |
| 31.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 30.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 27.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 26.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 25.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 24.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 5,56% | - |
| 23.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -5,88% | - |
| 20.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 19.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 18.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 17.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 16.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 18,00 |
| 13.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 12.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 11.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 10.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 5,30% | - |
| 09.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -4,43% | - |
| 06.03.2026 | 32,00 | 32,00 | 31,60 | 31,60 | -4,24% | 6,00 |
| 05.03.2026 | 32,40 | 33,00 | 32,40 | 33,00 | 0,61% | 3,00 |
| 04.03.2026 | 31,80 | 32,80 | 31,80 | 32,80 | -1,20% | 17,00 |
| 03.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 02.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -5,14% | - |
| 27.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 26.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 25.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 24.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 23.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 20.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 19.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 18.02.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 17.02.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 16.02.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 13.02.2026 | 34,80 | 34,80 | 34,40 | 34,40 | -1,71% | 3,00 |
| 12.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 11.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 10.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 09.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 06.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -4,37% | - |
| 05.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 04.02.2026 | 36,40 | 37,00 | 36,40 | 37,00 | 2,78% | 2,00 |
| 03.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 02.02.2026 | 35,00 | 36,00 | 35,00 | 36,00 | 0,56% | 10,00 |
| 30.01.2026 | 35,00 | 35,80 | 35,00 | 35,80 | 1,70% | 4,00 |
| 29.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 28.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 27.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 26.01.2026 | 34,40 | 34,80 | 34,40 | 34,80 | 0,00% | 20,00 |
| 23.01.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 22.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 21.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 20.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 19.01.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 16.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 15.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 14.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 13.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 12.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 09.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 08.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 07.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 06.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 05.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 02.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 30.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 29.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 23.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 22.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 19.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 18.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 17.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 16.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 15.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 12.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 11.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 10.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 09.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 08.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 05.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 04.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 03.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |