4,098€
0,55%
Echtzeit-Aktienkurs Intesa Sanpaolo S.p.A.
Bid:
Ask:
Aktienkurse zur Intesa Sanpaolo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 4,08 | 4,10 | 4,06 | 4,09 | 0,45% | 18.551,00 |
| 04.11.2024 | 4,06 | 4,09 | 4,04 | 4,08 | 1,02% | 38.271,00 |
| 01.11.2024 | 3,95 | 4,04 | 3,95 | 4,04 | 2,67% | 22.550,00 |
| 31.10.2024 | 3,95 | 3,97 | 3,92 | 3,93 | -0,33% | 11.466,00 |
| 30.10.2024 | 3,95 | 3,99 | 3,91 | 3,94 | -0,71% | 11.083,00 |
| 29.10.2024 | 3,96 | 3,98 | 3,96 | 3,97 | 1,12% | 21.068,00 |
| 28.10.2024 | 3,91 | 3,93 | 3,90 | 3,93 | 1,34% | 4.972,00 |
| 25.10.2024 | 3,88 | 3,89 | 3,87 | 3,88 | -0,15% | 16.409,00 |
| 24.10.2024 | 3,89 | 3,92 | 3,88 | 3,88 | -0,18% | 25.257,00 |
| 23.10.2024 | 3,93 | 3,93 | 3,89 | 3,89 | -1,19% | 138.712,00 |
| 22.10.2024 | 3,94 | 3,95 | 3,90 | 3,94 | -0,73% | 41.307,00 |
| 21.10.2024 | 3,99 | 3,99 | 3,96 | 3,96 | -0,75% | 13.182,00 |
| 18.10.2024 | 3,95 | 4,00 | 3,95 | 3,99 | 0,50% | 56.951,00 |
| 17.10.2024 | 3,96 | 3,98 | 3,96 | 3,97 | 1,35% | 29.775,00 |
| 16.10.2024 | 3,95 | 3,96 | 3,89 | 3,92 | -0,28% | 40.616,00 |
| 15.10.2024 | 3,93 | 3,93 | 3,89 | 3,93 | 0,23% | 16.505,00 |
| 14.10.2024 | 3,91 | 3,92 | 3,88 | 3,92 | 0,80% | 75.830,00 |
| 11.10.2024 | 3,86 | 3,89 | 3,86 | 3,89 | 1,14% | 107.294,00 |
| 10.10.2024 | 3,84 | 3,85 | 3,83 | 3,85 | 0,92% | 77.720,00 |
| 09.10.2024 | 3,78 | 3,81 | 3,76 | 3,81 | 0,77% | 9.441,00 |
| 08.10.2024 | 3,79 | 3,80 | 3,77 | 3,78 | -0,55% | 1.351,00 |
| 07.10.2024 | 3,79 | 3,81 | 3,76 | 3,81 | 0,96% | 30.963,00 |
| 04.10.2024 | 3,72 | 3,78 | 3,71 | 3,77 | 2,22% | 45.804,00 |
| 03.10.2024 | 3,71 | 3,71 | 3,67 | 3,69 | -0,81% | 12.841,00 |
| 02.10.2024 | 3,72 | 3,74 | 3,68 | 3,72 | -0,64% | 19.382,00 |
| 01.10.2024 | 3,86 | 3,86 | 3,73 | 3,74 | -2,58% | 45.919,00 |
| 30.09.2024 | 3,87 | 3,87 | 3,83 | 3,84 | -0,83% | 106.270,00 |
| 27.09.2024 | 3,86 | 3,87 | 3,85 | 3,87 | -0,18% | 96.178,00 |
| 26.09.2024 | 3,81 | 3,88 | 3,80 | 3,88 | 2,62% | 84.307,00 |
| 25.09.2024 | 3,76 | 3,80 | 3,74 | 3,78 | 0,08% | 6.207,00 |
| 24.09.2024 | 3,78 | 3,81 | 3,77 | 3,78 | 0,64% | 13.175,00 |
| 23.09.2024 | 3,82 | 3,82 | 3,75 | 3,75 | -1,96% | 46.597,00 |
| 20.09.2024 | 3,82 | 3,85 | 3,80 | 3,83 | 0,53% | 79.947,00 |
| 19.09.2024 | 3,80 | 3,81 | 3,77 | 3,81 | 1,14% | 10.005,00 |
| 18.09.2024 | 3,78 | 3,79 | 3,76 | 3,77 | 0,03% | 11.935,00 |
| 17.09.2024 | 3,76 | 3,79 | 3,74 | 3,76 | 0,70% | 39.172,00 |
| 16.09.2024 | 3,73 | 3,76 | 3,72 | 3,74 | -0,32% | 20.387,00 |
| 13.09.2024 | 3,74 | 3,76 | 3,73 | 3,75 | 0,40% | 13.588,00 |
| 12.09.2024 | 3,73 | 3,74 | 3,68 | 3,74 | 0,92% | 77.719,00 |
| 11.09.2024 | 3,70 | 3,74 | 3,69 | 3,70 | 0,38% | 19.401,00 |
| 10.09.2024 | 3,72 | 3,74 | 3,69 | 3,69 | -1,10% | 21.122,00 |
| 09.09.2024 | 3,70 | 3,74 | 3,70 | 3,73 | 1,66% | 57.183,00 |
| 06.09.2024 | 3,73 | 3,78 | 3,67 | 3,67 | -2,24% | 19.556,00 |
| 05.09.2024 | 3,71 | 3,75 | 3,71 | 3,75 | 0,97% | 8.643,00 |
| 04.09.2024 | 3,69 | 3,74 | 3,69 | 3,72 | 0,11% | 24.687,00 |
| 03.09.2024 | 3,79 | 3,79 | 3,70 | 3,71 | -1,83% | 90.315,00 |
| 02.09.2024 | 3,78 | 3,79 | 3,77 | 3,78 | 0,32% | 67.382,00 |
| 30.08.2024 | 3,75 | 3,78 | 3,74 | 3,77 | 1,05% | 95.739,00 |
| 29.08.2024 | 3,72 | 3,74 | 3,72 | 3,73 | 0,67% | 9.502,00 |
| 28.08.2024 | 3,70 | 3,71 | 3,68 | 3,70 | 0,00% | 79.122,00 |
| 27.08.2024 | 3,68 | 3,70 | 3,67 | 3,70 | 1,09% | 4.241,00 |
| 26.08.2024 | 3,68 | 3,68 | 3,65 | 3,66 | -0,22% | 21.273,00 |
| 23.08.2024 | 3,65 | 3,68 | 3,65 | 3,67 | 1,16% | 34.867,00 |
| 22.08.2024 | 3,62 | 3,63 | 3,60 | 3,63 | 0,39% | 28.257,00 |
| 21.08.2024 | 3,60 | 3,63 | 3,60 | 3,62 | 0,61% | 17.627,00 |
| 20.08.2024 | 3,64 | 3,64 | 3,59 | 3,59 | -0,58% | 3.977,00 |
| 19.08.2024 | 3,62 | 3,64 | 3,62 | 3,62 | 0,50% | 17.641,00 |
| 16.08.2024 | 3,57 | 3,60 | 3,57 | 3,60 | 1,90% | 20.027,00 |
| 15.08.2024 | 3,52 | 3,55 | 3,50 | 3,53 | 1,03% | 94.615,00 |
| 14.08.2024 | 3,48 | 3,50 | 3,48 | 3,49 | 0,69% | 5.567,00 |
| 13.08.2024 | 3,49 | 3,49 | 3,45 | 3,47 | -0,03% | 14.126,00 |
| 12.08.2024 | 3,47 | 3,50 | 3,47 | 3,47 | 0,52% | 10.427,00 |
| 09.08.2024 | 3,44 | 3,49 | 3,44 | 3,45 | 0,09% | 10.267,00 |
| 08.08.2024 | 3,40 | 3,45 | 3,39 | 3,45 | -0,29% | 33.891,00 |
| 07.08.2024 | 3,39 | 3,49 | 3,39 | 3,46 | 3,07% | 107.617,00 |
| 06.08.2024 | 3,44 | 3,44 | 3,34 | 3,36 | -1,53% | 243.652,00 |
| 05.08.2024 | 3,44 | 3,44 | 3,23 | 3,41 | -1,07% | 66.580,00 |
| 02.08.2024 | 3,50 | 3,54 | 3,44 | 3,45 | -4,33% | 78.362,00 |
| 01.08.2024 | 3,71 | 3,71 | 3,60 | 3,60 | -3,97% | 76.521,00 |
| 31.07.2024 | 3,82 | 3,82 | 3,74 | 3,75 | -1,26% | 3.774,00 |
| 30.07.2024 | 3,70 | 3,81 | 3,68 | 3,80 | 3,49% | 58.554,00 |
| 29.07.2024 | 3,73 | 3,73 | 3,66 | 3,67 | -1,02% | 16.025,00 |
| 26.07.2024 | 3,70 | 3,71 | 3,68 | 3,71 | 0,11% | 12.116,00 |
| 25.07.2024 | 3,70 | 3,72 | 3,65 | 3,71 | -0,67% | 47.730,00 |
| 24.07.2024 | 3,74 | 3,74 | 3,70 | 3,73 | -0,45% | 39.655,00 |
| 23.07.2024 | 3,74 | 3,76 | 3,72 | 3,75 | 0,81% | 8.015,00 |
| 22.07.2024 | 3,68 | 3,72 | 3,68 | 3,72 | 2,00% | 8.487,00 |
| 19.07.2024 | 3,65 | 3,65 | 3,64 | 3,64 | -0,52% | 1.833,00 |
| 18.07.2024 | 3,66 | 3,69 | 3,66 | 3,66 | 0,44% | 13.900,00 |
| 17.07.2024 | 3,63 | 3,66 | 3,63 | 3,65 | 0,66% | 13.242,00 |
| 16.07.2024 | 3,58 | 3,65 | 3,58 | 3,62 | 0,28% | 40.745,00 |
| 15.07.2024 | 3,60 | 3,62 | 3,59 | 3,61 | -0,36% | 6.770,00 |
| 12.07.2024 | 3,60 | 3,63 | 3,60 | 3,63 | 1,06% | 28.001,00 |
| 11.07.2024 | 3,59 | 3,59 | 3,56 | 3,59 | 0,28% | 25.225,00 |
| 10.07.2024 | 3,55 | 3,59 | 3,55 | 3,58 | 0,59% | 23.741,00 |
| 09.07.2024 | 3,56 | 3,58 | 3,55 | 3,56 | -0,25% | 23.448,00 |
| 08.07.2024 | 3,55 | 3,62 | 3,55 | 3,57 | 0,45% | 16.074,00 |
| 05.07.2024 | 3,58 | 3,59 | 3,54 | 3,55 | -0,87% | 11.482,00 |
| 04.07.2024 | 3,59 | 3,59 | 3,58 | 3,58 | 0,48% | 4.988,00 |
| 03.07.2024 | 3,54 | 3,58 | 3,54 | 3,56 | 0,96% | 46.183,00 |
| 02.07.2024 | 3,58 | 3,58 | 3,52 | 3,53 | -1,29% | 8.383,00 |
| 01.07.2024 | 3,57 | 3,59 | 3,55 | 3,58 | 3,14% | 24.008,00 |
| 28.06.2024 | 3,49 | 3,51 | 3,46 | 3,47 | 0,23% | 8.799,00 |
| 27.06.2024 | 3,51 | 3,51 | 3,46 | 3,46 | -1,90% | 5.771,00 |
| 26.06.2024 | 3,55 | 3,55 | 3,51 | 3,53 | 0,43% | 16.241,00 |
| 25.06.2024 | 3,54 | 3,54 | 3,50 | 3,51 | -0,65% | 6.036,00 |
| 24.06.2024 | 3,48 | 3,53 | 3,47 | 3,53 | 2,38% | 7.743,00 |
| 21.06.2024 | 3,47 | 3,47 | 3,43 | 3,45 | -1,29% | 6.390,00 |
| 20.06.2024 | 3,48 | 3,51 | 3,48 | 3,50 | 1,01% | 25.670,00 |
| 19.06.2024 | 3,43 | 3,48 | 3,43 | 3,46 | 1,08% | 6.203,00 |