3,840€
-0,39%
Echtzeit-Aktienkurs Intesa Sanpaolo S.p.A.
Bid:
Ask:
Aktienkurse zur Intesa Sanpaolo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 3,85 | 3,86 | 3,83 | 3,84 | -0,29% | - |
| 02.01.2025 | 3,90 | 3,95 | 3,74 | 3,86 | -0,54% | 102.440,00 |
| 30.12.2024 | 3,86 | 3,89 | 3,84 | 3,88 | 0,16% | 60.198,00 |
| 27.12.2024 | 3,79 | 3,87 | 3,79 | 3,87 | 0,94% | 120.255,00 |
| 23.12.2024 | 3,82 | 3,84 | 3,79 | 3,83 | 0,84% | 72.430,00 |
| 20.12.2024 | 3,83 | 3,85 | 3,77 | 3,80 | -1,82% | 121.908,00 |
| 19.12.2024 | 3,85 | 3,89 | 3,84 | 3,87 | 0,68% | 48.316,00 |
| 18.12.2024 | 3,89 | 3,92 | 3,85 | 3,85 | -0,41% | 85.753,00 |
| 17.12.2024 | 3,94 | 3,94 | 3,86 | 3,86 | -2,17% | 46.695,00 |
| 16.12.2024 | 3,91 | 3,99 | 3,84 | 3,95 | 0,36% | 124.655,00 |
| 13.12.2024 | 3,91 | 3,94 | 3,89 | 3,93 | 0,85% | 95.243,00 |
| 12.12.2024 | 3,84 | 3,91 | 3,84 | 3,90 | 1,27% | 138.499,00 |
| 11.12.2024 | 3,81 | 3,87 | 3,81 | 3,85 | 1,10% | 49.653,00 |
| 10.12.2024 | 3,83 | 3,86 | 3,81 | 3,81 | -0,50% | 98.311,00 |
| 09.12.2024 | 3,86 | 3,88 | 3,83 | 3,83 | -0,52% | 101.147,00 |
| 06.12.2024 | 3,82 | 3,85 | 3,79 | 3,85 | 0,86% | 115.922,00 |
| 05.12.2024 | 3,74 | 3,83 | 3,73 | 3,82 | 2,28% | 160.816,00 |
| 04.12.2024 | 3,70 | 3,75 | 3,69 | 3,73 | 0,73% | 92.090,00 |
| 03.12.2024 | 3,64 | 3,72 | 3,64 | 3,70 | 2,32% | 97.869,00 |
| 02.12.2024 | 3,65 | 3,66 | 3,59 | 3,62 | -0,28% | 120.823,00 |
| 29.11.2024 | 3,60 | 3,65 | 3,59 | 3,63 | 0,86% | 87.250,00 |
| 28.11.2024 | 3,59 | 3,62 | 3,58 | 3,60 | 0,25% | 72.870,00 |
| 27.11.2024 | 3,59 | 3,59 | 3,52 | 3,59 | 0,28% | 79.473,00 |
| 26.11.2024 | 3,62 | 3,63 | 3,54 | 3,58 | -1,13% | 140.145,00 |
| 25.11.2024 | 3,62 | 3,65 | 3,57 | 3,62 | -0,25% | 197.373,00 |
| 22.11.2024 | 3,65 | 3,70 | 3,56 | 3,63 | -1,06% | 242.678,00 |
| 21.11.2024 | 3,72 | 3,72 | 3,64 | 3,67 | -0,94% | 90.421,00 |
| 20.11.2024 | 3,73 | 3,74 | 3,68 | 3,70 | -0,08% | 144.769,00 |
| 19.11.2024 | 3,80 | 3,80 | 3,64 | 3,71 | -1,72% | 157.044,00 |
| 18.11.2024 | 3,77 | 3,81 | 3,73 | 3,77 | -3,31% | 281.105,00 |
| 15.11.2024 | 3,89 | 3,93 | 3,87 | 3,90 | 0,54% | 127.624,00 |
| 14.11.2024 | 3,85 | 3,91 | 3,83 | 3,88 | 0,78% | 83.276,00 |
| 13.11.2024 | 3,79 | 3,88 | 3,79 | 3,85 | 0,92% | 181.291,00 |
| 12.11.2024 | 3,91 | 3,91 | 3,79 | 3,82 | -2,73% | 150.791,00 |
| 11.11.2024 | 3,93 | 3,98 | 3,85 | 3,92 | 1,79% | 154.417,00 |
| 08.11.2024 | 3,90 | 3,93 | 3,80 | 3,85 | -0,87% | 214.340,00 |
| 07.11.2024 | 4,02 | 4,02 | 3,85 | 3,89 | -3,12% | 245.150,00 |
| 06.11.2024 | 4,11 | 4,14 | 3,97 | 4,01 | -2,07% | 274.226,00 |
| 05.11.2024 | 4,08 | 4,11 | 4,06 | 4,10 | 0,64% | 83.624,00 |
| 04.11.2024 | 4,04 | 4,09 | 4,03 | 4,07 | 0,99% | 194.988,00 |
| 01.11.2024 | 3,96 | 4,05 | 3,95 | 4,03 | 1,79% | 137.218,00 |
| 31.10.2024 | 3,92 | 4,00 | 3,92 | 3,96 | 0,23% | 103.824,00 |
| 30.10.2024 | 3,98 | 3,98 | 3,90 | 3,95 | -0,70% | 79.210,00 |
| 29.10.2024 | 3,95 | 3,98 | 3,94 | 3,98 | 1,09% | 132.585,00 |
| 28.10.2024 | 3,90 | 3,94 | 3,88 | 3,94 | 1,71% | 69.891,00 |
| 25.10.2024 | 3,89 | 3,90 | 3,87 | 3,87 | 0,10% | 64.423,00 |
| 24.10.2024 | 3,90 | 3,91 | 3,86 | 3,87 | -0,62% | 74.763,00 |
| 23.10.2024 | 3,93 | 3,93 | 3,89 | 3,89 | -1,12% | 90.869,00 |
| 22.10.2024 | 4,00 | 4,00 | 3,91 | 3,93 | -1,63% | 93.229,00 |
| 21.10.2024 | 4,00 | 4,00 | 3,96 | 4,00 | 0,00% | 53.813,00 |
| 18.10.2024 | 3,98 | 4,00 | 3,95 | 4,00 | 0,45% | 101.148,00 |
| 17.10.2024 | 3,94 | 3,99 | 3,94 | 3,98 | 1,66% | 110.100,00 |
| 16.10.2024 | 3,92 | 3,96 | 3,89 | 3,92 | -0,20% | 74.502,00 |
| 15.10.2024 | 3,93 | 3,94 | 3,89 | 3,92 | 0,15% | 60.216,00 |
| 14.10.2024 | 3,90 | 3,93 | 3,88 | 3,92 | 0,72% | 158.132,00 |
| 11.10.2024 | 3,86 | 3,90 | 3,86 | 3,89 | 0,86% | 109.525,00 |
| 10.10.2024 | 3,81 | 3,86 | 3,81 | 3,86 | 1,15% | 91.973,00 |
| 09.10.2024 | 3,80 | 3,81 | 3,76 | 3,81 | 0,58% | 34.838,00 |
| 08.10.2024 | 3,80 | 3,81 | 3,78 | 3,79 | -0,45% | 42.735,00 |
| 07.10.2024 | 3,81 | 3,83 | 3,76 | 3,81 | 0,13% | 71.519,00 |
| 04.10.2024 | 3,68 | 3,80 | 3,68 | 3,80 | 3,01% | 33.361,00 |
| 03.10.2024 | 3,70 | 3,73 | 3,66 | 3,69 | -0,75% | 33.658,00 |
| 02.10.2024 | 3,78 | 3,78 | 3,68 | 3,72 | -1,06% | 128.243,00 |
| 01.10.2024 | 3,85 | 3,85 | 3,73 | 3,76 | -2,24% | 235.950,00 |
| 30.09.2024 | 3,89 | 3,90 | 3,83 | 3,85 | -0,47% | 61.679,00 |
| 27.09.2024 | 3,84 | 3,88 | 3,84 | 3,86 | -1,05% | 58.089,00 |
| 26.09.2024 | 3,81 | 3,91 | 3,80 | 3,91 | 3,42% | 117.767,00 |
| 25.09.2024 | 3,77 | 3,80 | 3,75 | 3,78 | -0,55% | 111.923,00 |
| 24.09.2024 | 3,80 | 3,81 | 3,76 | 3,80 | 0,66% | 93.669,00 |
| 23.09.2024 | 3,85 | 3,85 | 3,74 | 3,77 | -1,18% | 117.090,00 |
| 20.09.2024 | 3,80 | 3,86 | 3,78 | 3,82 | 0,45% | 115.239,00 |
| 19.09.2024 | 3,80 | 3,81 | 3,77 | 3,80 | 0,26% | 87.657,00 |
| 18.09.2024 | 3,77 | 3,79 | 3,76 | 3,79 | 0,85% | 49.428,00 |
| 17.09.2024 | 3,76 | 3,78 | 3,74 | 3,76 | -0,32% | 29.147,00 |
| 16.09.2024 | 3,75 | 3,77 | 3,72 | 3,77 | 0,69% | 54.186,00 |
| 13.09.2024 | 3,75 | 3,76 | 3,73 | 3,74 | -0,19% | 84.061,00 |
| 12.09.2024 | 3,74 | 3,76 | 3,70 | 3,75 | 0,75% | 63.991,00 |
| 11.09.2024 | 3,68 | 3,74 | 3,67 | 3,72 | 0,51% | 216.363,00 |
| 10.09.2024 | 3,74 | 3,75 | 3,68 | 3,70 | -1,28% | 44.945,00 |
| 09.09.2024 | 3,65 | 3,75 | 3,65 | 3,75 | 2,23% | 142.519,00 |
| 06.09.2024 | 3,75 | 3,77 | 3,66 | 3,67 | -2,83% | 67.360,00 |
| 05.09.2024 | 3,72 | 3,79 | 3,72 | 3,78 | 0,91% | 149.460,00 |
| 04.09.2024 | 3,71 | 3,77 | 3,68 | 3,74 | 1,19% | 188.290,00 |
| 03.09.2024 | 3,80 | 3,81 | 3,69 | 3,70 | -2,22% | 582.932,00 |
| 02.09.2024 | 3,76 | 3,79 | 3,76 | 3,78 | 0,34% | 75.841,00 |
| 30.08.2024 | 3,75 | 3,78 | 3,75 | 3,77 | 1,05% | 153.925,00 |
| 29.08.2024 | 3,70 | 3,75 | 3,70 | 3,73 | 0,92% | 55.065,00 |
| 28.08.2024 | 3,72 | 3,72 | 3,68 | 3,70 | -0,40% | 97.632,00 |
| 27.08.2024 | 3,67 | 3,71 | 3,66 | 3,71 | 0,60% | 807.900,00 |
| 26.08.2024 | 3,69 | 3,74 | 3,66 | 3,69 | 0,82% | 44.631,00 |
| 23.08.2024 | 3,64 | 3,68 | 3,64 | 3,66 | 1,22% | 36.449,00 |
| 22.08.2024 | 3,62 | 3,63 | 3,60 | 3,62 | -0,19% | 40.930,00 |
| 21.08.2024 | 3,60 | 3,63 | 3,60 | 3,62 | 0,69% | 77.758,00 |
| 20.08.2024 | 3,61 | 3,64 | 3,58 | 3,60 | -1,15% | 39.136,00 |
| 19.08.2024 | 3,64 | 3,70 | 3,61 | 3,64 | 1,39% | 91.168,00 |
| 16.08.2024 | 3,55 | 3,61 | 3,53 | 3,59 | 1,16% | 114.294,00 |
| 15.08.2024 | 3,52 | 3,55 | 3,50 | 3,55 | 1,57% | 133.733,00 |
| 14.08.2024 | 3,49 | 3,51 | 3,48 | 3,49 | 0,72% | 12.175,00 |
| 13.08.2024 | 3,49 | 3,49 | 3,45 | 3,47 | -0,14% | 52.979,00 |
| 12.08.2024 | 3,49 | 3,50 | 3,46 | 3,47 | 0,00% | 76.831,00 |