35,700€
0,28%
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 |
|---|---|---|---|---|---|---|
| 29.10.2026 | 36,10 | 36,30 | 35,50 | 35,80 | -0,83% | - |
| 28.10.2026 | 36,30 | 36,50 | 35,70 | 36,10 | -1,10% | - |
| 27.10.2026 | 35,80 | 37,30 | 35,30 | 36,50 | 1,67% | - |
| 26.10.2026 | 35,10 | 36,00 | 35,10 | 35,90 | 1,99% | - |
| 23.10.2026 | 35,30 | 35,50 | 34,50 | 35,20 | 0,00% | - |
| 22.10.2026 | 36,00 | 36,10 | 35,00 | 35,20 | -3,03% | - |
| 21.10.2026 | 36,20 | 36,60 | 35,70 | 36,30 | 0,55% | - |
| 20.10.2026 | 35,90 | 36,20 | 35,30 | 36,10 | 0,56% | - |
| 19.10.2026 | 36,80 | 36,90 | 35,80 | 35,90 | -1,64% | - |
| 16.10.2026 | 36,80 | 37,10 | 36,50 | 36,50 | -0,54% | - |
| 15.10.2026 | 36,60 | 37,30 | 36,50 | 36,70 | -0,54% | - |
| 14.10.2026 | 37,30 | 37,50 | 36,70 | 36,90 | -1,07% | - |
| 13.10.2026 | 36,90 | 37,50 | 36,90 | 37,30 | 1,36% | - |
| 12.10.2026 | 37,10 | 37,30 | 36,80 | 36,80 | 0,27% | - |
| 09.10.2026 | 37,00 | 37,10 | 36,50 | 36,70 | -0,54% | - |
| 08.10.2026 | 37,40 | 37,50 | 36,20 | 36,90 | -1,34% | - |
| 07.10.2026 | 39,00 | 39,00 | 37,20 | 37,40 | -4,10% | - |
| 06.10.2026 | 38,90 | 39,30 | 38,60 | 39,00 | 1,04% | - |
| 05.10.2026 | 38,30 | 38,80 | 37,90 | 38,60 | 1,85% | - |
| 02.10.2026 | 38,70 | 38,80 | 37,50 | 37,90 | -0,79% | - |
| 01.10.2026 | 39,90 | 40,00 | 38,10 | 38,20 | -4,02% | - |
| 30.09.2026 | 40,70 | 40,90 | 39,80 | 39,80 | -1,97% | - |
| 29.09.2026 | 40,60 | 41,10 | 40,40 | 40,60 | -0,49% | - |
| 28.09.2026 | 41,00 | 41,10 | 40,30 | 40,80 | 0,00% | - |
| 25.09.2026 | 40,60 | 41,90 | 40,30 | 40,80 | 0,00% | - |
| 24.09.2026 | 40,30 | 40,90 | 40,10 | 40,80 | 1,49% | - |
| 23.09.2026 | 40,80 | 40,90 | 40,10 | 40,20 | -0,99% | - |
| 22.09.2026 | 41,00 | 41,00 | 40,30 | 40,60 | -0,98% | - |
| 21.09.2026 | 40,20 | 41,00 | 40,00 | 41,00 | 2,50% | - |
| 18.09.2026 | 41,80 | 41,80 | 39,90 | 40,00 | -1,96% | - |
| 17.09.2026 | 40,80 | 41,00 | 40,30 | 40,80 | 0,99% | - |
| 16.09.2026 | 40,50 | 40,70 | 40,10 | 40,40 | 1,00% | - |
| 15.09.2026 | 40,30 | 40,50 | 39,30 | 40,00 | -0,99% | - |
| 14.09.2026 | 40,90 | 41,20 | 40,00 | 40,40 | 0,00% | - |
| 11.09.2026 | 40,30 | 40,50 | 40,30 | 40,40 | 1,51% | - |
| 10.09.2026 | 40,20 | 40,50 | 39,70 | 39,80 | 0,25% | - |
| 09.09.2026 | 40,20 | 40,50 | 39,10 | 39,70 | -1,00% | - |
| 08.09.2026 | 40,60 | 40,90 | 39,90 | 40,10 | -0,99% | - |
| 07.09.2026 | 40,70 | 40,90 | 40,30 | 40,50 | -0,25% | - |
| 04.09.2026 | 40,50 | 40,70 | 40,10 | 40,60 | 0,25% | - |
| 03.09.2026 | 40,00 | 40,60 | 39,90 | 40,50 | 1,00% | - |
| 02.09.2026 | 39,70 | 40,20 | 39,50 | 40,10 | 0,75% | - |
| 01.09.2026 | 40,60 | 40,90 | 39,80 | 39,80 | -2,21% | - |
| 31.08.2026 | 40,80 | 41,10 | 40,50 | 40,70 | 0,25% | - |
| 28.08.2026 | 40,90 | 41,10 | 40,60 | 40,60 | 0,25% | - |
| 27.08.2026 | 41,10 | 41,40 | 40,40 | 40,50 | -1,70% | - |
| 26.08.2026 | 41,10 | 41,50 | 41,10 | 41,20 | 0,24% | - |
| 25.08.2026 | 40,90 | 41,50 | 40,90 | 41,10 | 0,49% | - |
| 24.08.2026 | 40,70 | 41,20 | 40,50 | 40,90 | 1,24% | - |
| 21.08.2026 | 40,70 | 41,20 | 40,40 | 40,40 | -0,98% | - |
| 20.08.2026 | 40,90 | 41,20 | 40,70 | 40,80 | 0,00% | - |
| 19.08.2026 | 41,10 | 41,60 | 40,70 | 40,80 | -0,97% | - |
| 18.08.2026 | 40,90 | 41,60 | 40,90 | 41,20 | 0,00% | - |
| 17.08.2026 | 41,70 | 41,80 | 41,20 | 41,20 | -0,96% | - |
| 14.08.2026 | 41,70 | 41,80 | 41,10 | 41,60 | 0,48% | - |
| 13.08.2026 | 41,30 | 41,60 | 41,20 | 41,40 | 0,49% | - |
| 12.08.2026 | 40,90 | 41,30 | 40,90 | 41,20 | 0,49% | - |
| 11.08.2026 | 41,10 | 41,30 | 40,90 | 41,00 | -0,24% | - |
| 10.08.2026 | 40,90 | 41,20 | 40,70 | 41,10 | 0,24% | - |
| 07.08.2026 | 40,90 | 41,30 | 40,70 | 41,00 | 0,49% | - |
| 06.08.2026 | 40,50 | 41,20 | 40,30 | 40,80 | 0,49% | - |
| 05.08.2026 | 40,90 | 41,20 | 40,60 | 40,60 | -0,49% | - |
| 04.08.2026 | 40,40 | 41,00 | 40,30 | 40,80 | 0,99% | - |
| 03.08.2026 | 39,70 | 40,60 | 39,50 | 40,40 | 3,06% | - |
| 31.07.2026 | 39,10 | 39,70 | 39,00 | 39,20 | 0,00% | - |
| 30.07.2026 | 38,70 | 39,20 | 38,50 | 39,20 | 1,55% | - |
| 29.07.2026 | 38,90 | 39,30 | 38,50 | 38,60 | -1,28% | - |
| 28.07.2026 | 39,10 | 39,30 | 38,80 | 39,10 | -0,26% | - |
| 27.07.2026 | 38,70 | 39,30 | 38,70 | 39,20 | 1,55% | - |
| 24.07.2026 | 37,50 | 38,70 | 37,50 | 38,60 | 2,66% | - |
| 23.07.2026 | 38,50 | 38,70 | 37,50 | 37,60 | -3,09% | - |
| 22.07.2026 | 38,10 | 39,00 | 38,10 | 38,80 | 1,31% | - |
| 21.07.2026 | 37,90 | 38,40 | 37,90 | 38,30 | 1,06% | - |
| 20.07.2026 | 37,70 | 38,30 | 37,60 | 37,90 | 0,26% | - |
| 17.07.2026 | 37,90 | 38,30 | 37,30 | 37,80 | -0,79% | - |
| 16.07.2026 | 38,30 | 38,30 | 37,90 | 38,10 | -0,52% | - |
| 15.07.2026 | 37,90 | 38,30 | 37,90 | 38,30 | 0,79% | - |
| 14.07.2026 | 37,70 | 38,20 | 37,50 | 38,00 | 0,53% | - |
| 13.07.2026 | 37,50 | 38,20 | 37,10 | 37,80 | 0,27% | - |
| 10.07.2026 | 37,10 | 37,80 | 37,10 | 37,70 | 1,07% | - |
| 09.07.2026 | 36,70 | 37,30 | 36,70 | 37,30 | 1,36% | - |
| 08.07.2026 | 37,30 | 37,50 | 36,10 | 36,80 | -1,60% | - |
| 07.07.2026 | 37,50 | 37,80 | 37,30 | 37,40 | -0,53% | - |
| 06.07.2026 | 37,10 | 37,70 | 37,10 | 37,60 | 1,35% | - |
| 03.07.2026 | 36,90 | 37,10 | 36,70 | 37,10 | 1,09% | - |
| 02.07.2026 | 36,10 | 37,00 | 35,90 | 36,70 | 1,66% | - |
| 01.07.2026 | 35,90 | 36,30 | 35,50 | 36,10 | 0,28% | - |
| 30.06.2026 | 35,70 | 36,00 | 35,30 | 36,00 | 0,84% | - |
| 29.06.2026 | 35,90 | 35,90 | 35,50 | 35,70 | -0,28% | - |
| 26.06.2026 | 35,90 | 36,10 | 35,50 | 35,80 | -2,45% | - |
| 25.06.2026 | 36,50 | 36,70 | 36,30 | 36,70 | 0,00% | - |
| 24.06.2026 | 37,10 | 37,10 | 36,50 | 36,70 | -0,81% | - |
| 23.06.2026 | 37,30 | 37,30 | 36,70 | 37,00 | -2,12% | - |
| 22.06.2026 | 37,10 | 37,90 | 36,70 | 37,80 | 2,72% | - |
| 19.06.2026 | 36,90 | 37,30 | 36,10 | 36,80 | 0,55% | - |
| 18.06.2026 | 36,50 | 36,90 | 36,50 | 36,60 | 0,55% | - |
| 17.06.2026 | 36,30 | 37,00 | 35,90 | 36,40 | 0,00% | - |
| 16.06.2026 | 35,30 | 36,40 | 35,30 | 36,40 | 3,41% | - |
| 15.06.2026 | 35,40 | 35,90 | 35,20 | 35,20 | 0,28% | - |
| 12.06.2026 | 34,20 | 35,20 | 34,10 | 35,10 | 3,24% | - |