6,826€
0,98%
Echtzeit-Aktienkurs Intesa Sanpaolo S.p.A.
Bid:
Ask:
Aktienkurse zur Intesa Sanpaolo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 6,78 | 7,00 | 6,73 | 6,83 | 0,98% | 21.267,00 |
| 24.09.2026 | 6,69 | 6,80 | 6,67 | 6,76 | 0,75% | 25.161,00 |
| 23.09.2026 | 6,77 | 6,81 | 6,67 | 6,71 | -0,74% | 57.088,00 |
| 22.09.2026 | 6,76 | 6,82 | 6,72 | 6,76 | 0,07% | 17.004,00 |
| 21.09.2026 | 6,67 | 6,80 | 6,67 | 6,76 | 1,24% | 9.397,00 |
| 18.09.2026 | 6,81 | 6,82 | 6,64 | 6,67 | -2,13% | 17.621,00 |
| 17.09.2026 | 6,77 | 6,83 | 6,74 | 6,82 | 1,23% | 17.148,00 |
| 16.09.2026 | 6,72 | 6,77 | 6,70 | 6,73 | 0,45% | 22.896,00 |
| 15.09.2026 | 6,72 | 6,76 | 6,56 | 6,70 | -0,12% | 18.114,00 |
| 14.09.2026 | 6,84 | 6,84 | 6,66 | 6,71 | -1,89% | 50.650,00 |
| 11.09.2026 | 6,69 | 6,86 | 6,69 | 6,84 | 2,83% | 28.433,00 |
| 10.09.2026 | 6,68 | 6,73 | 6,62 | 6,65 | 0,05% | 24.121,00 |
| 09.09.2026 | 6,66 | 6,69 | 6,52 | 6,65 | -0,21% | 15.722,00 |
| 08.09.2026 | 6,73 | 6,74 | 6,65 | 6,66 | -0,92% | 20.014,00 |
| 07.09.2026 | 6,75 | 6,76 | 6,71 | 6,73 | -0,19% | 21.549,00 |
| 04.09.2026 | 6,74 | 6,76 | 6,68 | 6,74 | -0,03% | 16.434,00 |
| 03.09.2026 | 6,71 | 6,75 | 6,65 | 6,74 | 0,54% | 23.368,00 |
| 02.09.2026 | 6,64 | 6,72 | 6,58 | 6,71 | 1,19% | 27.805,00 |
| 01.09.2026 | 6,80 | 6,80 | 6,50 | 6,63 | -2,26% | 79.538,00 |
| 31.08.2026 | 6,78 | 6,84 | 6,77 | 6,78 | 0,01% | 31.526,00 |
| 28.08.2026 | 6,80 | 6,84 | 6,77 | 6,78 | -0,31% | 28.831,00 |
| 27.08.2026 | 6,85 | 6,87 | 6,73 | 6,80 | -0,51% | 15.549,00 |
| 26.08.2026 | 6,87 | 6,90 | 6,82 | 6,83 | -0,51% | 7.935,00 |
| 25.08.2026 | 6,83 | 6,91 | 6,82 | 6,87 | 0,60% | 28.031,00 |
| 24.08.2026 | 6,77 | 6,89 | 6,75 | 6,83 | 0,95% | 27.697,00 |
| 21.08.2026 | 6,77 | 6,86 | 6,75 | 6,76 | -0,25% | 22.287,00 |
| 20.08.2026 | 6,84 | 6,85 | 6,78 | 6,78 | -0,34% | 1.478,00 |
| 19.08.2026 | 6,89 | 6,91 | 6,79 | 6,80 | 17,96% | 41.493,00 |
| 05.05.2026 | 5,62 | 5,81 | 5,61 | 5,77 | 2,76% | 19.955,00 |
| 04.05.2026 | 5,77 | 5,80 | 5,58 | 5,61 | -2,54% | 35.807,00 |
| 30.04.2026 | 5,68 | 5,78 | 5,61 | 5,76 | 0,86% | 70.909,00 |
| 29.04.2026 | 5,80 | 5,81 | 5,70 | 5,71 | -1,18% | 23.291,00 |
| 28.04.2026 | 5,68 | 5,79 | 5,67 | 5,78 | 1,71% | 36.214,00 |
| 27.04.2026 | 5,64 | 5,72 | 5,64 | 5,68 | 0,23% | 11.490,00 |
| 24.04.2026 | 5,67 | 5,69 | 5,57 | 5,67 | 0,09% | 22.900,00 |
| 23.04.2026 | 5,70 | 5,72 | 5,58 | 5,66 | -1,43% | 71.567,00 |
| 22.04.2026 | 5,77 | 5,80 | 5,69 | 5,75 | 0,37% | 25.710,00 |
| 21.04.2026 | 5,82 | 5,85 | 5,71 | 5,72 | -1,43% | 42.983,00 |
| 20.04.2026 | 5,82 | 5,85 | 5,78 | 5,81 | -1,19% | 28.588,00 |
| 17.04.2026 | 5,76 | 5,94 | 5,73 | 5,88 | 2,21% | 54.382,00 |
| 16.04.2026 | 5,82 | 5,83 | 5,73 | 5,75 | -0,88% | 37.872,00 |
| 15.04.2026 | 5,78 | 5,85 | 5,74 | 5,80 | 0,07% | 114.559,00 |
| 14.04.2026 | 5,72 | 5,81 | 5,69 | 5,80 | 1,19% | 40.929,00 |
| 13.04.2026 | 5,59 | 5,74 | 5,54 | 5,73 | 1,25% | 23.617,00 |
| 10.04.2026 | 5,64 | 5,70 | 5,60 | 5,66 | 0,48% | 25.043,00 |
| 09.04.2026 | 5,61 | 5,65 | 5,55 | 5,63 | -0,86% | 39.810,00 |
| 08.04.2026 | 5,68 | 5,92 | 5,59 | 5,68 | 4,43% | 91.778,00 |
| 07.04.2026 | 5,33 | 5,48 | 5,30 | 5,44 | 2,10% | 76.099,00 |
| 02.04.2026 | 5,25 | 5,33 | 5,21 | 5,33 | -1,15% | 35.236,00 |
| 01.04.2026 | 5,32 | 5,45 | 5,31 | 5,39 | 2,24% | 73.128,00 |
| 31.03.2026 | 5,14 | 5,28 | 5,09 | 5,27 | 3,64% | 91.680,00 |
| 30.03.2026 | 5,08 | 5,14 | 5,05 | 5,09 | 0,59% | 43.844,00 |
| 27.03.2026 | 5,11 | 5,14 | 5,05 | 5,06 | -0,69% | 53.506,00 |
| 26.03.2026 | 5,24 | 5,24 | 5,04 | 5,09 | -2,25% | 78.569,00 |
| 25.03.2026 | 5,16 | 5,23 | 5,13 | 5,21 | 0,99% | 44.522,00 |
| 24.03.2026 | 5,09 | 5,16 | 5,00 | 5,16 | 0,49% | 30.232,00 |
| 23.03.2026 | 4,84 | 5,30 | 4,81 | 5,13 | 4,82% | 64.358,00 |
| 20.03.2026 | 5,13 | 5,19 | 4,85 | 4,90 | -4,38% | 66.475,00 |
| 19.03.2026 | 5,17 | 5,18 | 4,99 | 5,12 | -0,19% | 50.558,00 |
| 18.03.2026 | 5,24 | 5,29 | 5,13 | 5,13 | -1,06% | 38.216,00 |
| 17.03.2026 | 5,08 | 5,22 | 5,08 | 5,19 | 1,51% | 19.432,00 |
| 16.03.2026 | 5,17 | 5,18 | 5,05 | 5,11 | -0,55% | 36.582,00 |
| 13.03.2026 | 5,18 | 5,23 | 5,08 | 5,14 | -0,81% | 41.878,00 |
| 12.03.2026 | 5,25 | 5,29 | 5,13 | 5,18 | -2,30% | 35.398,00 |
| 11.03.2026 | 5,37 | 5,38 | 5,27 | 5,30 | -1,19% | 41.692,00 |
| 10.03.2026 | 5,36 | 5,42 | 5,29 | 5,36 | 0,36% | 70.294,00 |
| 09.03.2026 | 5,05 | 5,35 | 4,97 | 5,35 | 2,55% | 63.336,00 |
| 06.03.2026 | 5,37 | 5,37 | 5,12 | 5,21 | -2,45% | 77.368,00 |
| 05.03.2026 | 5,40 | 5,47 | 5,29 | 5,34 | -2,05% | 28.089,00 |
| 04.03.2026 | 5,32 | 5,47 | 5,23 | 5,46 | 1,87% | 109.172,00 |
| 03.03.2026 | 5,55 | 5,56 | 5,26 | 5,36 | -4,56% | 99.355,00 |
| 02.03.2026 | 5,57 | 5,67 | 5,42 | 5,61 | -3,38% | 48.692,00 |
| 27.02.2026 | 5,88 | 5,92 | 5,79 | 5,81 | -1,28% | 70.649,00 |
| 26.02.2026 | 5,81 | 5,89 | 5,81 | 5,88 | 1,00% | 43.900,00 |
| 25.02.2026 | 5,79 | 5,84 | 5,78 | 5,82 | 0,50% | 26.910,00 |
| 24.02.2026 | 5,87 | 5,87 | 5,70 | 5,80 | -1,13% | 59.967,00 |
| 23.02.2026 | 5,85 | 5,93 | 5,82 | 5,86 | -0,07% | 124.770,00 |
| 20.02.2026 | 5,77 | 5,89 | 5,74 | 5,87 | 1,81% | 51.991,00 |
| 19.02.2026 | 5,84 | 5,84 | 5,71 | 5,76 | -1,44% | 43.107,00 |
| 18.02.2026 | 5,74 | 5,88 | 5,73 | 5,85 | 1,99% | 257.205,00 |
| 17.02.2026 | 5,65 | 5,74 | 5,60 | 5,73 | 1,08% | 32.367,00 |
| 16.02.2026 | 5,73 | 5,76 | 5,63 | 5,67 | -0,11% | 23.709,00 |
| 13.02.2026 | 5,84 | 5,88 | 5,65 | 5,68 | -2,94% | 62.067,00 |
| 12.02.2026 | 5,89 | 5,98 | 5,84 | 5,85 | -0,54% | 53.971,00 |
| 11.02.2026 | 6,04 | 6,04 | 5,86 | 5,88 | -2,55% | 79.811,00 |
| 10.02.2026 | 6,04 | 6,06 | 6,00 | 6,03 | -0,31% | 48.364,00 |
| 09.02.2026 | 6,03 | 6,07 | 5,97 | 6,05 | 1,20% | 35.880,00 |
| 06.02.2026 | 5,90 | 5,99 | 5,86 | 5,98 | 1,08% | 22.929,00 |
| 05.02.2026 | 6,14 | 6,15 | 5,87 | 5,92 | -3,35% | 69.964,00 |
| 04.02.2026 | 6,09 | 6,16 | 6,07 | 6,12 | 0,76% | 50.825,00 |
| 03.02.2026 | 6,03 | 6,12 | 6,01 | 6,08 | 1,23% | 28.138,00 |
| 02.02.2026 | 5,91 | 6,02 | 5,83 | 6,00 | 0,65% | 47.485,00 |
| 30.01.2026 | 5,91 | 6,00 | 5,87 | 5,96 | 1,62% | 23.804,00 |
| 29.01.2026 | 5,90 | 5,92 | 5,82 | 5,87 | -0,19% | 44.337,00 |
| 28.01.2026 | 5,94 | 5,96 | 5,85 | 5,88 | -1,13% | 10.112,00 |
| 27.01.2026 | 5,89 | 5,97 | 5,88 | 5,95 | 1,42% | 13.759,00 |
| 26.01.2026 | 5,77 | 5,88 | 5,77 | 5,86 | 1,47% | 82.593,00 |
| 23.01.2026 | 5,84 | 5,85 | 5,75 | 5,78 | -1,16% | 58.165,00 |
| 22.01.2026 | 5,87 | 5,92 | 5,76 | 5,85 | 0,09% | 134.354,00 |
| 21.01.2026 | 5,74 | 5,87 | 5,68 | 5,84 | 1,99% | 98.088,00 |