6,168€
0,15%
Echtzeit-Aktienkurs Intesa Sanpaolo S.p.A.
Bid:
Ask:
Aktienkurse zur Intesa Sanpaolo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 6,14 | 6,17 | 6,12 | 6,17 | 0,33% | 109.695,00 |
| 02.07.2026 | 6,07 | 6,16 | 5,97 | 6,15 | 2,97% | 93.525,00 |
| 01.07.2026 | 6,00 | 6,02 | 5,92 | 5,97 | -0,81% | 88.797,00 |
| 30.06.2026 | 5,94 | 6,05 | 5,89 | 6,02 | 2,10% | 79.544,00 |
| 29.06.2026 | 5,98 | 6,00 | 5,89 | 5,89 | -0,74% | 72.143,00 |
| 26.06.2026 | 5,99 | 6,02 | 5,90 | 5,94 | -1,38% | 73.083,00 |
| 25.06.2026 | 6,10 | 6,10 | 5,93 | 6,02 | -0,63% | 81.997,00 |
| 24.06.2026 | 6,17 | 6,17 | 6,03 | 6,06 | -1,34% | 84.970,00 |
| 23.06.2026 | 6,18 | 6,22 | 6,11 | 6,14 | -1,46% | 117.250,00 |
| 22.06.2026 | 6,20 | 6,25 | 6,13 | 6,23 | 0,99% | 134.790,00 |
| 19.06.2026 | 6,13 | 6,20 | 5,96 | 6,17 | 0,16% | 147.004,00 |
| 18.06.2026 | 6,08 | 6,18 | 6,05 | 6,16 | 1,60% | 222.437,00 |
| 17.06.2026 | 6,04 | 6,12 | 6,00 | 6,06 | 0,48% | 238.988,00 |
| 16.06.2026 | 5,92 | 6,05 | 5,90 | 6,03 | 2,08% | 230.380,00 |
| 15.06.2026 | 5,85 | 6,00 | 5,85 | 5,91 | 1,18% | 162.865,00 |
| 12.06.2026 | 5,70 | 5,85 | 5,69 | 5,84 | 2,82% | 154.498,00 |
| 11.06.2026 | 5,61 | 5,68 | 5,56 | 5,68 | 1,90% | 206.328,00 |
| 10.06.2026 | 5,72 | 5,73 | 5,55 | 5,58 | -2,28% | 96.997,00 |
| 09.06.2026 | 5,60 | 5,77 | 5,59 | 5,71 | 2,35% | 226.703,00 |
| 08.06.2026 | 5,60 | 5,60 | 5,40 | 5,58 | -0,99% | 327.639,00 |
| 05.06.2026 | 5,68 | 5,72 | 5,63 | 5,63 | -1,90% | 83.371,00 |
| 04.06.2026 | 5,62 | 5,80 | 5,62 | 5,74 | 1,57% | 50.777,00 |
| 03.06.2026 | 5,77 | 5,77 | 5,65 | 5,65 | -2,03% | 95.854,00 |
| 02.06.2026 | 5,66 | 5,79 | 5,64 | 5,77 | 0,91% | 95.744,00 |
| 01.06.2026 | 5,83 | 5,84 | 5,64 | 5,72 | -1,82% | 143.106,00 |
| 29.05.2026 | 5,78 | 5,83 | 5,77 | 5,82 | 1,16% | 63.420,00 |
| 28.05.2026 | 5,75 | 5,78 | 5,67 | 5,76 | 0,44% | 61.159,00 |
| 27.05.2026 | 5,72 | 5,83 | 5,70 | 5,73 | 0,05% | 201.530,00 |
| 26.05.2026 | 5,75 | 5,76 | 5,67 | 5,73 | -0,31% | 133.445,00 |
| 25.05.2026 | 5,67 | 5,76 | 5,60 | 5,75 | 2,50% | 101.273,00 |
| 22.05.2026 | 5,62 | 5,70 | 5,59 | 5,61 | -0,81% | 85.344,00 |
| 21.05.2026 | 5,70 | 5,70 | 5,56 | 5,65 | -0,42% | 111.542,00 |
| 20.05.2026 | 5,51 | 5,70 | 5,50 | 5,68 | 1,99% | 99.811,00 |
| 19.05.2026 | 5,56 | 5,70 | 5,53 | 5,56 | -0,05% | 76.167,00 |
| 18.05.2026 | 5,56 | 5,63 | 5,47 | 5,57 | -3,10% | 199.468,00 |
| 15.05.2026 | 5,77 | 5,79 | 5,66 | 5,75 | -1,17% | 174.692,00 |
| 14.05.2026 | 5,76 | 5,83 | 5,73 | 5,81 | 0,59% | 57.637,00 |
| 13.05.2026 | 5,81 | 5,84 | 5,68 | 5,78 | -0,50% | 112.133,00 |
| 12.05.2026 | 5,83 | 5,85 | 5,74 | 5,81 | -1,01% | 231.708,00 |
| 11.05.2026 | 5,90 | 5,90 | 5,70 | 5,87 | -0,41% | 157.098,00 |
| 08.05.2026 | 5,95 | 6,00 | 5,79 | 5,89 | 0,51% | 142.658,00 |
| 07.05.2026 | 5,98 | 6,01 | 5,86 | 5,86 | -1,94% | 145.793,00 |
| 06.05.2026 | 5,80 | 6,01 | 5,78 | 5,98 | 3,66% | 222.695,00 |
| 05.05.2026 | 5,60 | 5,80 | 5,60 | 5,77 | 3,07% | 423.055,00 |
| 04.05.2026 | 5,77 | 5,79 | 5,57 | 5,59 | -2,88% | 128.759,00 |
| 30.04.2026 | 5,73 | 5,78 | 5,63 | 5,76 | 1,03% | 95.989,00 |
| 29.04.2026 | 5,80 | 5,81 | 5,70 | 5,70 | -1,14% | 99.138,00 |
| 28.04.2026 | 5,69 | 5,79 | 5,68 | 5,77 | 1,41% | 82.404,00 |
| 27.04.2026 | 5,65 | 5,71 | 5,64 | 5,69 | -0,18% | 85.423,00 |
| 24.04.2026 | 5,67 | 5,70 | 5,57 | 5,70 | 0,78% | 71.977,00 |
| 23.04.2026 | 5,71 | 5,72 | 5,58 | 5,65 | -1,91% | 120.272,00 |
| 22.04.2026 | 5,75 | 5,81 | 5,70 | 5,76 | 1,16% | 79.713,00 |
| 21.04.2026 | 5,82 | 5,87 | 5,70 | 5,70 | -1,49% | 100.226,00 |
| 20.04.2026 | 5,87 | 5,87 | 5,77 | 5,78 | -1,63% | 78.822,00 |
| 17.04.2026 | 5,76 | 5,94 | 5,70 | 5,88 | 2,03% | 202.933,00 |
| 16.04.2026 | 5,79 | 5,85 | 5,73 | 5,76 | -0,86% | 81.000,00 |
| 15.04.2026 | 5,82 | 5,82 | 5,75 | 5,81 | -0,10% | 204.983,00 |
| 14.04.2026 | 5,76 | 5,82 | 5,68 | 5,82 | 1,27% | 143.737,00 |
| 13.04.2026 | 5,70 | 5,75 | 5,55 | 5,75 | 1,61% | 183.718,00 |
| 10.04.2026 | 5,68 | 5,72 | 5,60 | 5,65 | 0,32% | 113.190,00 |
| 09.04.2026 | 5,68 | 5,68 | 5,57 | 5,64 | -1,30% | 134.295,00 |
| 08.04.2026 | 5,59 | 5,88 | 5,59 | 5,71 | 5,00% | 660.609,00 |
| 07.04.2026 | 5,36 | 5,46 | 5,33 | 5,44 | 1,82% | 196.406,00 |
| 02.04.2026 | 5,37 | 5,37 | 5,22 | 5,34 | -1,11% | 130.433,00 |
| 01.04.2026 | 5,32 | 5,50 | 5,31 | 5,40 | 1,96% | 297.744,00 |
| 31.03.2026 | 5,12 | 5,30 | 5,10 | 5,30 | 4,03% | 276.325,00 |
| 30.03.2026 | 5,15 | 5,15 | 5,06 | 5,09 | 0,12% | 250.793,00 |
| 27.03.2026 | 5,17 | 5,17 | 5,05 | 5,09 | -0,14% | 159.267,00 |
| 26.03.2026 | 5,21 | 5,23 | 5,05 | 5,09 | -2,38% | 206.637,00 |
| 25.03.2026 | 5,16 | 5,23 | 5,13 | 5,22 | 1,12% | 149.325,00 |
| 24.03.2026 | 5,03 | 5,16 | 5,01 | 5,16 | 0,55% | 88.637,00 |
| 23.03.2026 | 4,86 | 5,30 | 4,80 | 5,13 | 4,80% | 244.163,00 |
| 20.03.2026 | 5,11 | 5,18 | 4,85 | 4,90 | -4,11% | 318.226,00 |
| 19.03.2026 | 5,12 | 5,15 | 4,99 | 5,11 | -0,56% | 187.948,00 |
| 18.03.2026 | 5,24 | 5,30 | 5,13 | 5,14 | -1,15% | 201.759,00 |
| 17.03.2026 | 5,10 | 5,22 | 5,07 | 5,20 | 1,88% | 96.949,00 |
| 16.03.2026 | 5,30 | 5,30 | 5,05 | 5,10 | -1,20% | 806.152,00 |
| 13.03.2026 | 5,17 | 5,23 | 5,09 | 5,16 | -0,90% | 323.680,00 |
| 12.03.2026 | 5,29 | 5,31 | 5,13 | 5,21 | -1,99% | 308.247,00 |
| 11.03.2026 | 5,33 | 5,37 | 5,27 | 5,31 | -1,08% | 290.134,00 |
| 10.03.2026 | 5,36 | 5,44 | 5,30 | 5,37 | 0,79% | 217.348,00 |
| 09.03.2026 | 5,10 | 5,33 | 4,96 | 5,33 | 2,15% | 389.373,00 |
| 06.03.2026 | 5,39 | 5,39 | 5,12 | 5,22 | -2,54% | 609.439,00 |
| 05.03.2026 | 5,40 | 5,46 | 5,28 | 5,35 | -2,07% | 144.164,00 |
| 04.03.2026 | 5,41 | 5,47 | 5,40 | 5,47 | 1,86% | 242.682,00 |
| 03.03.2026 | 5,56 | 5,57 | 5,26 | 5,37 | -4,47% | 508.549,00 |
| 02.03.2026 | 5,76 | 5,76 | 5,26 | 5,62 | -3,30% | 381.155,00 |
| 27.02.2026 | 5,92 | 5,93 | 5,79 | 5,81 | -1,16% | 161.037,00 |
| 26.02.2026 | 5,81 | 5,93 | 5,80 | 5,88 | 0,69% | 138.900,00 |
| 25.02.2026 | 5,82 | 5,84 | 5,77 | 5,84 | 0,62% | 66.245,00 |
| 24.02.2026 | 5,87 | 5,87 | 5,70 | 5,80 | -0,97% | 130.198,00 |
| 23.02.2026 | 5,86 | 5,92 | 5,81 | 5,86 | 0,00% | 168.073,00 |
| 20.02.2026 | 5,75 | 5,88 | 5,74 | 5,86 | 1,82% | 136.411,00 |
| 19.02.2026 | 5,87 | 5,87 | 5,71 | 5,75 | -1,52% | 171.625,00 |
| 18.02.2026 | 5,74 | 5,88 | 5,71 | 5,84 | 1,90% | 171.374,00 |
| 17.02.2026 | 5,65 | 5,74 | 5,61 | 5,73 | 1,09% | 204.991,00 |
| 16.02.2026 | 5,71 | 5,88 | 5,65 | 5,67 | -0,07% | 249.625,00 |
| 13.02.2026 | 5,84 | 5,88 | 5,65 | 5,68 | -2,77% | 313.135,00 |
| 12.02.2026 | 5,90 | 5,98 | 5,84 | 5,84 | -0,71% | 520.301,00 |
| 11.02.2026 | 6,04 | 6,07 | 5,86 | 5,88 | -2,37% | 234.056,00 |