34,800€
2,96%
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 | 34,00 | 34,80 | 33,70 | 34,80 | 1,75% | - |
| 29.04.2026 | 34,90 | 34,90 | 34,00 | 34,20 | -1,72% | - |
| 28.04.2026 | 34,20 | 34,90 | 34,10 | 34,80 | 2,35% | - |
| 27.04.2026 | 33,90 | 34,30 | 33,90 | 34,00 | -0,58% | - |
| 24.04.2026 | 34,10 | 34,30 | 33,50 | 34,20 | 1,79% | - |
| 23.04.2026 | 34,30 | 34,50 | 33,30 | 33,60 | -2,33% | - |
| 22.04.2026 | 34,70 | 34,90 | 34,20 | 34,40 | -0,86% | - |
| 21.04.2026 | 35,00 | 35,30 | 34,50 | 34,70 | -0,86% | - |
| 20.04.2026 | 35,00 | 35,10 | 34,60 | 35,00 | -1,41% | - |
| 17.04.2026 | 34,70 | 35,70 | 34,30 | 35,50 | 3,80% | - |
| 16.04.2026 | 35,00 | 35,10 | 34,20 | 34,20 | -1,44% | - |
| 15.04.2026 | 34,70 | 35,30 | 34,50 | 34,70 | 0,29% | - |
| 14.04.2026 | 34,50 | 34,80 | 34,10 | 34,60 | 1,47% | - |
| 13.04.2026 | 33,60 | 34,20 | 33,30 | 34,10 | 0,29% | - |
| 10.04.2026 | 33,90 | 34,20 | 33,50 | 34,00 | 0,59% | - |
| 09.04.2026 | 33,70 | 34,00 | 33,20 | 33,80 | 0,00% | - |
| 08.04.2026 | 34,50 | 35,50 | 33,40 | 33,80 | 3,05% | - |
| 07.04.2026 | 32,20 | 32,90 | 32,00 | 32,80 | 2,50% | - |
| 02.04.2026 | 31,70 | 32,20 | 31,30 | 32,00 | -0,93% | - |
| 01.04.2026 | 32,10 | 32,70 | 31,90 | 32,30 | 1,89% | - |
| 31.03.2026 | 30,90 | 31,70 | 30,50 | 31,70 | 4,97% | - |
| 30.03.2026 | 30,50 | 30,90 | 30,20 | 30,20 | -0,98% | - |
| 27.03.2026 | 30,70 | 30,90 | 30,20 | 30,50 | -0,65% | - |
| 26.03.2026 | 31,30 | 31,30 | 30,20 | 30,70 | -1,92% | - |
| 25.03.2026 | 31,10 | 31,50 | 30,80 | 31,30 | 1,29% | - |
| 24.03.2026 | 30,70 | 31,10 | 30,00 | 30,90 | -0,32% | - |
| 23.03.2026 | 29,00 | 31,80 | 27,90 | 31,00 | 5,08% | - |
| 20.03.2026 | 30,80 | 31,10 | 29,30 | 29,50 | -3,91% | - |
| 19.03.2026 | 31,10 | 31,10 | 29,90 | 30,70 | -0,65% | - |
| 18.03.2026 | 31,50 | 31,70 | 30,80 | 30,90 | -1,28% | - |
| 17.03.2026 | 30,50 | 31,80 | 30,50 | 31,30 | 1,95% | - |
| 16.03.2026 | 31,10 | 31,30 | 30,30 | 30,70 | -0,65% | - |
| 13.03.2026 | 31,10 | 31,40 | 30,50 | 30,90 | -0,64% | - |
| 12.03.2026 | 31,70 | 31,70 | 30,80 | 31,10 | -2,51% | - |
| 11.03.2026 | 32,30 | 32,30 | 31,70 | 31,90 | -0,62% | - |
| 10.03.2026 | 32,10 | 32,60 | 31,80 | 32,10 | 0,94% | - |
| 09.03.2026 | 30,20 | 32,30 | 29,90 | 31,80 | 2,58% | - |
| 06.03.2026 | 32,30 | 33,00 | 30,70 | 31,00 | -3,13% | - |
| 05.03.2026 | 32,70 | 32,70 | 31,70 | 32,00 | -1,84% | - |
| 04.03.2026 | 32,00 | 32,80 | 31,30 | 32,60 | 0,93% | 330,00 |
| 03.03.2026 | 33,50 | 33,50 | 31,60 | 32,30 | -3,87% | - |
| 02.03.2026 | 34,10 | 34,10 | 32,50 | 33,60 | -3,45% | - |
| 27.02.2026 | 35,30 | 35,50 | 34,60 | 34,80 | -1,42% | - |
| 26.02.2026 | 34,90 | 35,30 | 34,90 | 35,30 | 0,86% | - |
| 25.02.2026 | 34,90 | 35,10 | 34,70 | 35,00 | 0,29% | - |
| 24.02.2026 | 35,30 | 35,30 | 34,20 | 34,90 | -0,85% | - |
| 23.02.2026 | 35,30 | 35,60 | 35,00 | 35,20 | -0,56% | - |
| 20.02.2026 | 34,60 | 35,40 | 34,50 | 35,40 | 2,31% | - |
| 19.02.2026 | 35,10 | 35,10 | 34,20 | 34,60 | -0,86% | - |
| 18.02.2026 | 34,50 | 34,90 | 34,50 | 34,90 | 1,45% | - |
| 17.02.2026 | 33,90 | 34,40 | 33,70 | 34,40 | 0,88% | - |
| 16.02.2026 | 34,50 | 34,50 | 33,80 | 34,10 | 0,29% | - |
| 13.02.2026 | 35,10 | 35,30 | 33,90 | 34,00 | -2,30% | - |
| 12.02.2026 | 35,30 | 35,90 | 34,80 | 34,80 | -1,97% | - |
| 11.02.2026 | 36,30 | 36,30 | 35,10 | 35,50 | -1,93% | - |
| 10.02.2026 | 36,30 | 36,40 | 35,90 | 36,20 | -0,55% | - |
| 09.02.2026 | 36,30 | 36,40 | 35,70 | 36,40 | 1,68% | - |
| 06.02.2026 | 35,40 | 36,00 | 35,30 | 35,80 | 1,42% | - |
| 05.02.2026 | 36,90 | 36,90 | 35,20 | 35,30 | -3,81% | - |
| 04.02.2026 | 36,50 | 37,00 | 36,50 | 36,70 | 1,38% | - |
| 03.02.2026 | 36,30 | 36,70 | 36,00 | 36,20 | 0,56% | - |
| 02.02.2026 | 35,40 | 36,20 | 34,90 | 36,00 | 0,56% | - |
| 30.01.2026 | 35,30 | 35,90 | 35,20 | 35,80 | 1,13% | - |
| 29.01.2026 | 35,50 | 35,50 | 35,00 | 35,40 | 0,28% | - |
| 28.01.2026 | 35,70 | 35,80 | 35,10 | 35,30 | -1,40% | - |
| 27.01.2026 | 35,30 | 35,80 | 35,30 | 35,80 | 1,70% | - |
| 26.01.2026 | 34,70 | 35,30 | 34,60 | 35,20 | 2,33% | - |
| 23.01.2026 | 35,10 | 35,30 | 34,40 | 34,40 | -1,15% | - |
| 22.01.2026 | 35,10 | 35,50 | 34,50 | 34,80 | 0,29% | - |
| 21.01.2026 | 34,40 | 34,90 | 34,10 | 34,70 | 0,29% | - |
| 20.01.2026 | 35,30 | 35,30 | 34,40 | 34,60 | -2,54% | - |
| 19.01.2026 | 35,50 | 35,50 | 34,00 | 35,50 | -0,84% | - |
| 16.01.2026 | 35,90 | 36,10 | 35,50 | 35,80 | -0,28% | - |
| 15.01.2026 | 36,00 | 36,30 | 35,70 | 35,90 | -0,28% | - |
| 14.01.2026 | 36,10 | 36,30 | 35,70 | 36,00 | 0,00% | - |
| 13.01.2026 | 36,10 | 36,10 | 35,80 | 36,00 | 0,00% | - |
| 12.01.2026 | 35,60 | 36,20 | 35,40 | 36,00 | 1,69% | - |
| 09.01.2026 | 35,70 | 36,20 | 35,40 | 35,40 | -0,84% | - |
| 08.01.2026 | 35,40 | 35,70 | 35,30 | 35,70 | 0,28% | - |
| 07.01.2026 | 35,90 | 36,10 | 35,50 | 35,60 | -1,11% | - |
| 06.01.2026 | 36,50 | 36,50 | 35,70 | 36,00 | -0,28% | - |
| 05.01.2026 | 35,90 | 36,10 | 35,70 | 36,10 | 1,40% | - |
| 02.01.2026 | 35,60 | 36,00 | 35,30 | 35,60 | 0,28% | - |
| 30.12.2025 | 35,00 | 35,50 | 35,00 | 35,50 | 2,60% | - |
| 29.12.2025 | 35,00 | 35,40 | 34,60 | 34,60 | -1,70% | - |
| 23.12.2025 | 35,20 | 35,40 | 35,00 | 35,20 | 1,15% | - |
| 22.12.2025 | 35,40 | 35,70 | 34,80 | 34,80 | -1,97% | - |
| 19.12.2025 | 35,30 | 35,70 | 35,20 | 35,50 | 0,57% | - |
| 18.12.2025 | 35,00 | 35,30 | 34,90 | 35,30 | 2,02% | - |
| 17.12.2025 | 34,80 | 35,20 | 34,60 | 34,60 | -0,29% | - |
| 16.12.2025 | 34,60 | 35,10 | 34,60 | 34,70 | 0,29% | - |
| 15.12.2025 | 34,10 | 34,60 | 34,00 | 34,60 | 0,00% | - |
| 12.12.2025 | 34,50 | 34,70 | 34,50 | 34,60 | 0,29% | - |
| 11.12.2025 | 33,80 | 34,50 | 33,60 | 34,50 | 1,47% | - |
| 10.12.2025 | 34,20 | 34,20 | 33,60 | 34,00 | 1,80% | - |
| 09.12.2025 | 33,70 | 34,10 | 33,40 | 33,40 | 0,60% | - |
| 08.12.2025 | 33,60 | 33,80 | 33,20 | 33,20 | -0,60% | - |
| 05.12.2025 | 33,70 | 34,00 | 33,40 | 33,40 | 1,21% | - |
| 04.12.2025 | 33,50 | 33,80 | 33,00 | 33,00 | -0,60% | - |
| 03.12.2025 | 33,60 | 33,90 | 33,20 | 33,20 | 0,00% | - |