5,952€
-1,06%
Echtzeit-Aktienkurs INTESA SANPAOLO
Bid:
Ask:
Aktienkurse zur INTESA SANPAOLO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 6,05 | 6,05 | 5,91 | 5,99 | -0,45% | 5.001,00 |
| 28.10.2026 | 6,04 | 6,04 | 5,98 | 6,02 | -0,03% | 4.637,00 |
| 27.10.2026 | 5,92 | 6,02 | 5,91 | 6,02 | 0,30% | 6.899,00 |
| 26.10.2026 | 5,92 | 6,00 | 5,92 | 6,00 | 2,37% | 56.653,00 |
| 23.10.2026 | 5,83 | 5,86 | 5,75 | 5,86 | 0,00% | 31.670,00 |
| 22.10.2026 | 5,97 | 5,97 | 5,83 | 5,86 | -3,24% | 101.276,00 |
| 21.10.2026 | 6,00 | 6,06 | 5,99 | 6,06 | 2,99% | 7.895,00 |
| 20.10.2026 | 5,97 | 5,97 | 5,88 | 5,88 | -2,21% | 6.791,00 |
| 19.10.2026 | 6,14 | 6,14 | 5,99 | 6,01 | -0,38% | 20.385,00 |
| 16.10.2026 | 6,12 | 6,19 | 6,04 | 6,04 | -1,63% | 9.022,00 |
| 15.10.2026 | 6,10 | 6,17 | 6,08 | 6,14 | 0,20% | 9.580,00 |
| 14.10.2026 | 6,21 | 6,21 | 6,13 | 6,13 | -0,84% | 1.453,00 |
| 13.10.2026 | 6,20 | 6,24 | 6,18 | 6,18 | 0,11% | 8.771,00 |
| 12.10.2026 | 6,15 | 6,19 | 6,15 | 6,17 | 0,70% | 11.473,00 |
| 09.10.2026 | 6,14 | 6,17 | 6,12 | 6,13 | -0,24% | 1.200,00 |
| 08.10.2026 | 6,21 | 6,21 | 6,05 | 6,14 | -1,88% | 19.787,00 |
| 07.10.2026 | 6,50 | 6,50 | 6,22 | 6,26 | -3,71% | 17.737,00 |
| 06.10.2026 | 6,45 | 6,53 | 6,45 | 6,50 | 0,84% | 9.230,00 |
| 05.10.2026 | 6,39 | 6,46 | 6,33 | 6,45 | 1,56% | 40.920,00 |
| 02.10.2026 | 6,41 | 6,43 | 6,29 | 6,35 | -0,64% | 9.286,00 |
| 01.10.2026 | 6,64 | 6,64 | 6,31 | 6,39 | -3,92% | 18.479,00 |
| 30.09.2026 | 6,76 | 6,81 | 6,65 | 6,65 | -1,42% | 383,00 |
| 29.09.2026 | 6,77 | 6,84 | 6,75 | 6,75 | -0,75% | 10.010,00 |
| 28.09.2026 | 6,80 | 6,80 | 6,76 | 6,80 | -0,32% | 7.847,00 |
| 25.09.2026 | 6,78 | 6,82 | 6,73 | 6,82 | 0,77% | 31.446,00 |
| 24.09.2026 | 6,65 | 6,77 | 6,65 | 6,77 | 0,88% | 1.551,00 |
| 23.09.2026 | 6,80 | 6,80 | 6,71 | 6,71 | -1,09% | 2.893,00 |
| 22.09.2026 | 6,77 | 6,80 | 6,74 | 6,78 | -0,12% | 6.272,00 |
| 21.09.2026 | 6,70 | 6,79 | 6,70 | 6,79 | 1,68% | 16.018,00 |
| 18.09.2026 | 6,80 | 6,80 | 6,68 | 6,68 | -1,85% | 464,00 |
| 17.09.2026 | 6,77 | 6,80 | 6,77 | 6,80 | 1,08% | 845,00 |
| 16.09.2026 | 6,67 | 6,75 | 6,67 | 6,73 | 0,46% | 1.233,00 |
| 15.09.2026 | 6,68 | 6,74 | 6,58 | 6,70 | 0,00% | 2.009,00 |
| 14.09.2026 | 6,82 | 6,82 | 6,68 | 6,70 | -2,19% | 3.028,00 |
| 11.09.2026 | 6,67 | 6,85 | 6,67 | 6,85 | 2,58% | 13.170,00 |
| 10.09.2026 | 6,63 | 6,70 | 6,63 | 6,68 | 0,86% | 9.151,00 |
| 09.09.2026 | 6,64 | 6,64 | 6,53 | 6,62 | -0,97% | 7.193,00 |
| 08.09.2026 | 6,70 | 6,70 | 6,67 | 6,69 | -0,65% | 3.543,00 |
| 07.09.2026 | 6,75 | 6,75 | 6,72 | 6,73 | -0,09% | 4.980,00 |
| 04.09.2026 | 6,72 | 6,74 | 6,69 | 6,74 | -0,06% | 7.488,00 |
| 03.09.2026 | 6,67 | 6,74 | 6,67 | 6,74 | 0,94% | 5.259,00 |
| 02.09.2026 | 6,60 | 6,69 | 6,60 | 6,68 | 1,30% | 11.063,00 |
| 01.09.2026 | 6,78 | 6,78 | 6,53 | 6,59 | -2,76% | 8.461,00 |
| 31.08.2026 | 6,78 | 6,83 | 6,78 | 6,78 | -0,13% | 4.705,00 |
| 28.08.2026 | 6,83 | 6,83 | 6,79 | 6,79 | 0,53% | 5.802,00 |
| 27.08.2026 | 6,82 | 6,88 | 6,75 | 6,75 | -1,73% | 11.081,00 |
| 26.08.2026 | 6,84 | 6,91 | 6,84 | 6,87 | 0,38% | 2.916,00 |
| 25.08.2026 | 6,80 | 6,90 | 6,80 | 6,84 | 0,48% | 4.072,00 |
| 24.08.2026 | 6,76 | 6,81 | 6,75 | 6,81 | 0,69% | 3.610,00 |
| 21.08.2026 | 6,80 | 6,81 | 6,75 | 6,76 | -0,81% | 9.892,00 |
| 20.08.2026 | 6,79 | 6,85 | 6,79 | 6,82 | -0,74% | 6.226,00 |
| 19.08.2026 | 6,87 | 6,87 | 6,87 | 6,87 | -0,56% | 66,00 |
| 18.08.2026 | 6,86 | 6,92 | 6,86 | 6,91 | 0,03% | 6.360,00 |
| 17.08.2026 | 6,94 | 6,94 | 6,89 | 6,91 | -0,19% | 20.733,00 |
| 14.08.2026 | 6,92 | 6,92 | 6,87 | 6,92 | 0,12% | 5.649,00 |
| 13.08.2026 | 6,87 | 6,92 | 6,87 | 6,91 | 0,64% | 11.938,00 |
| 12.08.2026 | 6,82 | 6,87 | 6,82 | 6,87 | 0,62% | 5.159,00 |
| 11.08.2026 | 6,79 | 6,87 | 6,79 | 6,83 | -0,16% | 6.068,00 |
| 10.08.2026 | 6,81 | 6,84 | 6,81 | 6,84 | 0,77% | 8.870,00 |
| 07.08.2026 | 6,80 | 6,86 | 6,73 | 6,79 | -0,26% | 12.471,00 |
| 06.08.2026 | 6,66 | 6,85 | 6,64 | 6,80 | 2,04% | 7.424,00 |
| 05.08.2026 | 6,81 | 6,81 | 6,67 | 6,67 | -1,72% | 7.422,00 |
| 04.08.2026 | 6,72 | 6,80 | 6,72 | 6,78 | 1,01% | 8.938,00 |
| 03.08.2026 | 6,62 | 6,72 | 6,60 | 6,72 | 2,52% | 13.772,00 |
| 31.07.2026 | 6,54 | 6,60 | 6,53 | 6,55 | 0,69% | 919,00 |
| 30.07.2026 | 6,44 | 6,52 | 6,44 | 6,51 | 1,34% | 5.993,00 |
| 29.07.2026 | 6,48 | 6,53 | 6,42 | 6,42 | -1,56% | 25.949,00 |
| 28.07.2026 | 6,51 | 6,55 | 6,47 | 6,52 | 0,37% | 1.712,00 |
| 27.07.2026 | 6,47 | 6,51 | 6,47 | 6,50 | 0,90% | 87.433,00 |
| 24.07.2026 | 6,27 | 6,44 | 6,27 | 6,44 | 2,38% | 3.170,00 |
| 23.07.2026 | 6,37 | 6,38 | 6,29 | 6,29 | -2,33% | 4.740,00 |
| 22.07.2026 | 6,36 | 6,44 | 6,36 | 6,44 | 1,07% | 743,00 |
| 21.07.2026 | 6,33 | 6,38 | 6,33 | 6,37 | 0,81% | 4.253,00 |
| 20.07.2026 | 6,29 | 6,37 | 6,29 | 6,32 | 0,49% | 7.771,00 |
| 17.07.2026 | 6,32 | 6,37 | 6,27 | 6,29 | -1,43% | 9.826,00 |
| 16.07.2026 | 6,33 | 6,39 | 6,33 | 6,38 | 0,65% | 11.419,00 |
| 15.07.2026 | 6,31 | 6,35 | 6,31 | 6,34 | 0,09% | 2.878,00 |
| 14.07.2026 | 6,29 | 6,33 | 6,27 | 6,33 | -0,02% | 3.103,00 |
| 13.07.2026 | 6,21 | 6,34 | 6,21 | 6,34 | 0,96% | 4.117,00 |
| 10.07.2026 | 6,18 | 6,28 | 6,18 | 6,28 | 1,42% | 1.713,00 |
| 09.07.2026 | 6,14 | 6,19 | 6,11 | 6,19 | 1,48% | 3.353,00 |
| 08.07.2026 | 6,21 | 6,21 | 6,04 | 6,10 | -2,45% | 6.343,00 |
| 07.07.2026 | 6,23 | 6,29 | 6,23 | 6,25 | 0,13% | 46.614,00 |
| 06.07.2026 | 6,18 | 6,25 | 6,17 | 6,24 | 1,12% | 9.642,00 |
| 03.07.2026 | 6,13 | 6,17 | 6,12 | 6,17 | 1,08% | 4.755,00 |
| 02.07.2026 | 5,96 | 6,14 | 5,96 | 6,11 | 1,89% | 6.068,00 |
| 01.07.2026 | 5,99 | 5,99 | 5,94 | 5,99 | 0,47% | 10.875,00 |
| 30.06.2026 | 5,89 | 5,97 | 5,89 | 5,97 | 0,74% | 2,00 |
| 29.06.2026 | 6,00 | 6,00 | 5,90 | 5,92 | -0,44% | 4.160,00 |
| 26.06.2026 | 5,99 | 5,99 | 5,92 | 5,95 | -1,15% | 6.995,00 |
| 25.06.2026 | 6,07 | 6,07 | 6,02 | 6,02 | -0,55% | 2.568,00 |
| 24.06.2026 | 6,14 | 6,16 | 6,05 | 6,05 | -1,69% | 7.015,00 |
| 23.06.2026 | 6,18 | 6,19 | 6,15 | 6,15 | -1,16% | 8.238,00 |
| 22.06.2026 | 6,14 | 6,24 | 6,12 | 6,23 | 0,91% | 33.651,00 |
| 19.06.2026 | 6,13 | 6,21 | 6,13 | 6,17 | 0,05% | 41.865,00 |
| 18.06.2026 | 6,06 | 6,17 | 6,06 | 6,17 | 1,40% | 7.611,00 |
| 17.06.2026 | 6,04 | 6,11 | 6,04 | 6,08 | 0,65% | 10.069,00 |
| 16.06.2026 | 5,91 | 6,05 | 5,91 | 6,04 | 1,80% | 14.097,00 |
| 15.06.2026 | 5,95 | 5,98 | 5,90 | 5,94 | 1,61% | 12.340,00 |
| 12.06.2026 | 5,68 | 5,84 | 5,68 | 5,84 | 3,45% | 2.649,00 |