3,504€
-2,52%
Echtzeit-Aktienkurs Intesa Sanpaolo S.p.A.
Bid:
Ask:
Aktienkurse zur Intesa Sanpaolo S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 3,61 | 3,61 | 3,44 | 3,52 | -2,23% | 379.211,00 |
02.05.2024 | 3,55 | 3,65 | 3,54 | 3,60 | 1,81% | 131.415,00 |
30.04.2024 | 3,55 | 3,57 | 3,53 | 3,53 | -0,20% | 112.390,00 |
29.04.2024 | 3,60 | 3,62 | 3,53 | 3,54 | -1,01% | 197.719,00 |
26.04.2024 | 3,54 | 3,57 | 3,51 | 3,57 | 1,68% | 214.960,00 |
25.04.2024 | 3,54 | 3,56 | 3,49 | 3,52 | -0,31% | 252.115,00 |
24.04.2024 | 3,59 | 3,59 | 3,51 | 3,53 | -0,37% | 116.073,00 |
23.04.2024 | 3,46 | 3,56 | 3,44 | 3,54 | 2,58% | 317.417,00 |
22.04.2024 | 3,40 | 3,46 | 3,39 | 3,45 | 2,31% | 410.849,00 |
19.04.2024 | 3,33 | 3,39 | 3,31 | 3,37 | 0,90% | 117.896,00 |
18.04.2024 | 3,34 | 3,35 | 3,31 | 3,34 | 0,78% | 77.018,00 |
17.04.2024 | 3,25 | 3,32 | 3,23 | 3,32 | 1,84% | 92.465,00 |
16.04.2024 | 3,30 | 3,30 | 3,23 | 3,26 | -1,87% | 104.856,00 |
15.04.2024 | 3,30 | 3,37 | 3,28 | 3,32 | 0,97% | 110.976,00 |
12.04.2024 | 3,30 | 3,34 | 3,27 | 3,29 | -0,42% | 54.408,00 |
11.04.2024 | 3,37 | 3,37 | 3,25 | 3,30 | -1,96% | 214.398,00 |
10.04.2024 | 3,34 | 3,37 | 3,30 | 3,37 | 1,23% | 166.980,00 |
09.04.2024 | 3,36 | 3,36 | 3,29 | 3,33 | -0,75% | 105.783,00 |
08.04.2024 | 3,34 | 3,37 | 3,32 | 3,35 | 0,36% | 109.197,00 |
05.04.2024 | 3,36 | 3,36 | 3,27 | 3,34 | -0,27% | 261.310,00 |
04.04.2024 | 3,42 | 3,42 | 3,31 | 3,35 | -1,99% | 251.290,00 |
03.04.2024 | 3,35 | 3,42 | 3,35 | 3,42 | 1,55% | 129.121,00 |
02.04.2024 | 3,37 | 3,40 | 3,34 | 3,36 | 0,06% | 166.574,00 |
28.03.2024 | 3,38 | 3,38 | 3,35 | 3,36 | -0,21% | 146.297,00 |
27.03.2024 | 3,34 | 3,38 | 3,33 | 3,37 | 0,63% | 232.296,00 |
26.03.2024 | 3,33 | 3,36 | 3,32 | 3,35 | 0,97% | 163.074,00 |
25.03.2024 | 3,32 | 3,34 | 3,29 | 3,32 | 0,21% | 121.501,00 |
22.03.2024 | 3,28 | 3,31 | 3,28 | 3,31 | 0,24% | 150.200,00 |
21.03.2024 | 3,30 | 3,30 | 3,28 | 3,30 | 0,46% | 109.472,00 |
20.03.2024 | 3,29 | 3,30 | 3,25 | 3,29 | -0,21% | 249.716,00 |
19.03.2024 | 3,22 | 3,29 | 3,22 | 3,29 | 1,95% | 361.072,00 |
18.03.2024 | 3,30 | 3,30 | 3,22 | 3,23 | -0,80% | 283.567,00 |
15.03.2024 | 3,19 | 3,28 | 3,16 | 3,26 | 2,36% | 238.057,00 |
14.03.2024 | 3,20 | 3,20 | 3,17 | 3,18 | -0,62% | 182.496,00 |
13.03.2024 | 3,16 | 3,20 | 3,15 | 3,20 | 1,56% | 281.139,00 |
12.03.2024 | 3,09 | 3,16 | 3,08 | 3,15 | 1,97% | 238.438,00 |
11.03.2024 | 3,10 | 3,10 | 3,03 | 3,09 | -0,29% | 215.812,00 |
08.03.2024 | 3,10 | 3,10 | 3,06 | 3,10 | -0,23% | 86.698,00 |
07.03.2024 | 3,10 | 3,12 | 3,07 | 3,11 | 0,00% | 161.880,00 |
06.03.2024 | 3,06 | 3,11 | 3,06 | 3,11 | 1,97% | 179.775,00 |
05.03.2024 | 3,01 | 3,07 | 3,01 | 3,05 | 1,06% | 302.463,00 |
04.03.2024 | 3,01 | 3,02 | 2,99 | 3,01 | 0,20% | 129.979,00 |
01.03.2024 | 2,96 | 3,02 | 2,94 | 3,01 | 1,93% | 263.917,00 |
29.02.2024 | 2,97 | 2,98 | 2,94 | 2,95 | 0,00% | 118.204,00 |
28.02.2024 | 2,98 | 2,98 | 2,94 | 2,95 | -0,64% | 136.041,00 |
27.02.2024 | 2,96 | 2,98 | 2,94 | 2,97 | 0,24% | 198.607,00 |
26.02.2024 | 2,94 | 2,97 | 2,92 | 2,96 | 0,85% | 261.329,00 |
23.02.2024 | 2,91 | 2,95 | 2,90 | 2,94 | 1,07% | 291.576,00 |
22.02.2024 | 2,90 | 2,92 | 2,89 | 2,91 | 0,52% | 488.817,00 |
21.02.2024 | 2,85 | 2,90 | 2,85 | 2,89 | 1,51% | 121.161,00 |
20.02.2024 | 2,84 | 2,85 | 2,83 | 2,85 | 0,32% | 99.938,00 |
19.02.2024 | 2,84 | 2,85 | 2,81 | 2,84 | 0,39% | 128.731,00 |
16.02.2024 | 2,86 | 2,86 | 2,83 | 2,83 | -0,53% | 68.144,00 |
15.02.2024 | 2,83 | 2,84 | 2,80 | 2,84 | 0,67% | 159.455,00 |
14.02.2024 | 2,82 | 2,83 | 2,79 | 2,83 | 0,86% | 84.627,00 |
13.02.2024 | 2,85 | 2,85 | 2,78 | 2,80 | -1,68% | 290.130,00 |
12.02.2024 | 2,82 | 2,85 | 2,80 | 2,85 | 1,03% | 222.597,00 |
09.02.2024 | 2,85 | 2,85 | 2,77 | 2,82 | -0,91% | 243.604,00 |
08.02.2024 | 2,86 | 2,87 | 2,81 | 2,85 | -0,25% | 105.303,00 |
07.02.2024 | 2,92 | 2,92 | 2,81 | 2,85 | -2,19% | 222.005,00 |
06.02.2024 | 2,92 | 2,95 | 2,87 | 2,92 | 0,79% | 123.065,00 |
05.02.2024 | 2,84 | 2,92 | 2,82 | 2,89 | 2,88% | 238.755,00 |
02.02.2024 | 2,83 | 2,83 | 2,77 | 2,81 | -0,57% | 90.304,00 |
01.02.2024 | 2,86 | 2,89 | 2,79 | 2,83 | -0,98% | 151.861,00 |
31.01.2024 | 2,90 | 2,90 | 2,86 | 2,86 | -0,83% | 235.337,00 |
30.01.2024 | 2,79 | 2,88 | 2,79 | 2,88 | 2,64% | 145.353,00 |
29.01.2024 | 2,90 | 2,90 | 2,78 | 2,81 | -1,16% | 162.235,00 |
26.01.2024 | 2,83 | 2,84 | 2,80 | 2,84 | 0,07% | 88.525,00 |
25.01.2024 | 2,84 | 2,85 | 2,81 | 2,84 | -0,39% | 96.354,00 |
24.01.2024 | 2,79 | 2,87 | 2,78 | 2,85 | 2,52% | 166.578,00 |
23.01.2024 | 2,78 | 2,78 | 2,76 | 2,78 | 0,11% | 32.293,00 |
22.01.2024 | 2,78 | 2,79 | 2,76 | 2,78 | -0,14% | 133.617,00 |
19.01.2024 | 2,77 | 2,80 | 2,75 | 2,78 | 0,72% | 93.799,00 |
18.01.2024 | 2,73 | 2,76 | 2,73 | 2,76 | 1,36% | 87.197,00 |
17.01.2024 | 2,70 | 2,74 | 2,69 | 2,72 | 0,33% | 114.853,00 |
16.01.2024 | 2,72 | 2,74 | 2,68 | 2,71 | -0,73% | 89.331,00 |
15.01.2024 | 2,75 | 2,78 | 2,71 | 2,73 | 0,37% | 80.532,00 |
12.01.2024 | 2,75 | 2,75 | 2,72 | 2,72 | -1,30% | 65.477,00 |
11.01.2024 | 2,78 | 2,78 | 2,72 | 2,76 | 0,11% | 123.996,00 |
10.01.2024 | 2,77 | 2,78 | 2,74 | 2,76 | -0,25% | 102.871,00 |
09.01.2024 | 2,82 | 2,82 | 2,76 | 2,76 | -1,88% | 290.500,00 |
08.01.2024 | 2,81 | 2,84 | 2,77 | 2,82 | 0,25% | 140.862,00 |
05.01.2024 | 2,75 | 2,81 | 2,74 | 2,81 | 1,81% | 128.518,00 |
04.01.2024 | 2,70 | 2,78 | 2,70 | 2,76 | 1,96% | 165.562,00 |
03.01.2024 | 2,70 | 2,72 | 2,69 | 2,71 | 0,22% | 143.200,00 |
02.01.2024 | 2,70 | 2,70 | 2,66 | 2,70 | 2,08% | 179.159,00 |
29.12.2023 | 2,65 | 2,65 | 2,64 | 2,65 | 0,08% | 67.129,00 |
28.12.2023 | 2,67 | 2,67 | 2,63 | 2,64 | -0,94% | 114.776,00 |
27.12.2023 | 2,66 | 2,67 | 2,64 | 2,67 | 0,60% | 145.305,00 |
22.12.2023 | 2,63 | 2,65 | 2,62 | 2,65 | 0,57% | 42.868,00 |
21.12.2023 | 2,63 | 2,64 | 2,62 | 2,64 | 1,07% | 44.156,00 |
20.12.2023 | 2,65 | 2,65 | 2,58 | 2,61 | -2,03% | 209.130,00 |
19.12.2023 | 2,64 | 2,66 | 2,62 | 2,66 | 0,99% | 117.833,00 |
18.12.2023 | 2,66 | 2,68 | 2,62 | 2,64 | 0,04% | 92.481,00 |
15.12.2023 | 2,63 | 2,65 | 2,62 | 2,64 | 0,38% | 118.572,00 |
14.12.2023 | 2,72 | 2,73 | 2,60 | 2,63 | -3,10% | 308.422,00 |
13.12.2023 | 2,70 | 2,72 | 2,68 | 2,71 | 0,41% | 145.922,00 |
12.12.2023 | 2,70 | 2,74 | 2,68 | 2,70 | 0,00% | 88.299,00 |
11.12.2023 | 2,71 | 2,71 | 2,69 | 2,70 | 0,00% | 146.283,00 |
08.12.2023 | 2,72 | 2,72 | 2,66 | 2,70 | -0,70% | 135.704,00 |