INTESA SANPAOLO - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r22.ycpi.dcb.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 17-Dec-2016 09:31:51 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-012.452.592.252.422368933002.42
2014-Nov-032.342.492.112.481862898002.48
2014-Okt-012.392.432.002.342051031002.34
2014-Sep-012.272.502.222.411432746002.41
2014-Aug-012.232.352.012.261220342002.26
2014-Jul-012.262.392.092.231341720002.23
2014-Jun-022.482.662.232.261459545002.26
2014-Mai-012.462.492.122.461207316002.46
2014-Apr-012.482.592.302.461248857002.42
2014-Mär-032.192.482.132.461398896002.42
2014-Feb-032.022.251.952.251240980002.21
2014-Jan-011.792.021.782.011471031001.97
2013-Dez-021.791.801.631.79746050001.76
2013-Nov-011.831.861.671.781216511001.75
2013-Okt-011.611.861.531.831769650001.80
2013-Sep-021.511.721.481.521614288001.50
2013-Aug-011.431.621.391.491339119001.46
2013-Jul-011.241.431.171.431069164001.40
2013-Jun-031.441.461.191.231462768001.21
2013-Mai-011.381.491.331.461402714001.43
2013-Apr-011.141.411.121.381601868001.32
2013-Mär-011.231.291.091.141600187001.09
2013-Feb-011.501.511.191.241630781001.19
2013-Jan-011.301.541.301.501932465001.44
2012-Dez-031.301.361.191.301260041001.24
2012-Nov-011.241.311.181.291278770001.24
2012-Okt-011.181.371.181.241621222001.18
2012-Sep-031.251.401.181.181847502001.13
2012-Aug-011.031.280.931.251334974001.19
2012-Jul-021.121.140.851.031684564000.99
2012-Jun-011.011.150.951.122642733001.07
2012-Mai-011.141.170.941.001756816000.92
2012-Apr-021.361.361.061.141725541001.05
2012-Mär-011.461.591.311.341661928001.24
2012-Feb-011.471.651.421.461545980001.34
2012-Jan-021.291.511.091.461860334001.34
2011-Dez-011.241.391.171.291792895001.19
2011-Nov-011.241.351.051.232257402001.13
2011-Okt-031.151.451.101.292002011001.19
2011-Sep-011.141.250.851.192257079001.09
2011-Aug-011.681.681.071.132657049001.04
2011-Jul-011.841.921.411.622607066001.49
2011-Jun-011.801.881.651.842007530001.69
2011-Mai-022.112.121.651.802253536001.66
2011-Apr-011.952.181.872.101650124001.86
2011-Mär-012.302.331.921.951781796001.73
2011-Feb-012.302.422.182.281461940002.03
2011-Jan-031.912.291.772.271879098002.02
2010-Dez-011.892.081.871.901032922001.68
2010-Nov-012.372.381.851.871270257001.66
2010-Okt-012.242.522.142.36894197002.10
2010-Sep-012.082.342.052.231022185001.98
2010-Aug-022.382.482.022.07907322001.84
2010-Jul-012.002.461.952.371091117002.11
2010-Jun-012.022.321.782.041492098001.81
2010-Mai-032.332.351.822.032648666001.80
2010-Apr-012.592.732.292.33834468002.01
2010-Mär-012.452.792.412.58717754002.22
2010-Feb-012.572.692.362.41830137002.07
2010-Jan-042.943.022.552.60702422002.23
2009-Dez-012.712.992.712.94522952002.53
2009-Nov-022.703.322.562.70761990002.32
2009-Okt-012.813.002.662.69868091002.31
2009-Sep-012.862.922.612.83838915002.43
2009-Aug-032.452.942.422.83799135002.43
2009-Jul-012.152.471.972.44558184002.10
2009-Jun-012.382.472.072.15564583001.84
2009-Mai-012.282.502.082.34632517002.01
2009-Apr-011.902.281.832.28735033001.96
2009-Mär-021.732.091.221.94974025001.66
2009-Feb-022.272.351.591.81729727001.56
2009-Jan-012.372.611.932.31733890001.99
2008-Dez-012.172.411.962.37538209002.04
2008-Nov-032.713.031.882.21983349001.90
2008-Okt-013.413.702.002.661148936002.28
2008-Sep-013.413.833.193.591179494003.09
2008-Aug-013.363.713.133.43680353002.95
2008-Jul-013.353.523.073.39867538002.91
2008-Jun-023.933.933.303.39705854002.91
2008-Mai-014.494.573.823.941839377003.39
2008-Apr-014.144.584.144.49585930003.52
2008-Mär-034.134.263.704.17743035003.27
2008-Feb-014.474.534.074.16676530003.26
2008-Jan-015.065.064.144.44852366003.48
2007-Dez-035.075.164.925.06496560003.96
2007-Nov-015.135.134.735.09823635003.99
2007-Okt-015.045.304.855.10995242004.00
2007-Sep-035.205.234.805.06806607003.97
2007-Aug-015.115.415.015.17871446004.05
2007-Jul-025.165.284.935.22823534004.09
2007-Jun-015.315.375.075.17886137004.05
2007-Mai-015.785.875.235.301927627004.15
2007-Apr-025.305.805.265.78821274004.23
2007-Mär-015.155.514.885.311024692003.89
2007-Feb-015.465.465.145.15769143003.76
2007-Jan-015.475.635.245.41938707003.96
2006-Dez-015.015.474.915.47726687004.00
2006-Nov-015.015.234.954.99440492003.65
2006-Okt-024.865.274.805.01488192003.66
2006-Sep-014.925.004.684.85394840003.55
2006-Aug-014.224.924.164.89486957003.58
2006-Jul-034.304.353.954.23189658003.10
2006-Jun-014.234.334.064.28249088003.13
2006-Mai-024.484.614.084.22350207003.09
2006-Apr-034.664.764.334.39724179003.21
2006-Mär-014.654.894.484.61332814003.21
2006-Feb-014.374.764.374.64325829003.23
2006-Jan-024.194.384.104.38203963003.05
2005-Dez-013.824.253.824.18218826002.92
2005-Nov-013.643.943.623.83285995002.67
2005-Okt-033.633.673.473.64253873002.54
2005-Sep-013.663.753.613.62251580002.53
2005-Aug-013.753.833.563.65134500002.55
2005-Jul-013.543.863.413.75268003002.61
2005-Jun-013.553.633.423.54190449002.47
2005-Mai-023.483.583.373.55270206002.47
2005-Apr-013.663.743.253.45698306002.40
2005-Mär-013.443.673.353.66317410002.48
2005-Feb-013.343.603.303.46230366002.34
2005-Jan-033.313.433.263.33286372002.25
2004-Dez-013.123.343.113.31202111002.24
2004-Nov-012.993.322.993.11486705002.11
2004-Okt-012.863.052.823.00326765002.03
2004-Sep-012.822.972.792.86342768001.94
2004-Aug-022.892.932.642.81249127001.90
2004-Jul-013.023.032.812.88334864001.95
2004-Jun-012.793.022.733.00270636002.03
2004-Mai-032.572.852.472.78477552001.88
2004-Apr-012.532.812.462.58369333001.75
2004-Mär-012.822.832.482.51557399001.59
2004-Feb-022.932.942.742.79332076001.77
2004-Jan-013.043.052.662.93515947001.85
2003-Dez-012.943.202.843.04344111001.92
2003-Nov-032.713.022.692.94378504001.86
2003-Okt-012.442.732.432.71328901001.71
2003-Sep-012.562.742.422.43396773001.54
2003-Aug-012.792.822.532.56208279001.62
2003-Jul-012.612.832.522.79299536001.76
2003-Jun-022.692.732.412.60388415001.65
2003-Mai-012.272.592.082.54453037001.61
2003-Apr-011.922.291.912.1794742001.37
2003-Mär-032.032.111.651.9162090076.66
2003-Feb-031.822.091.782.0162790080.80
2003-Jan-012.022.321.701.8054620072.53
2002-Dez-022.062.121.752.0254130081.20
2002-Nov-011.702.081.382.05106650082.49
2002-Okt-011.611.691.301.60103610064.45
2002-Sep-022.312.381.561.5961640063.89
2002-Aug-012.152.421.932.3332060093.57
2002-Jul-012.822.901.892.1554810086.62
2002-Jun-032.983.172.722.89446800116.12
2002-Mai-013.613.612.842.96562000119.13
2002-Apr-013.163.713.143.36586500134.88
2002-Mär-012.543.262.483.16503500126.82
2002-Feb-012.832.842.222.51472800101.06
2002-Jan-012.822.902.462.84338600114.21
2001-Dez-032.502.822.372.82246200113.49
2001-Nov-012.422.722.242.54484400102.00
2001-Okt-012.532.712.192.4354230097.68
2001-Sep-033.433.481.962.54563100102.00
2001-Aug-013.413.483.093.43216900137.88
2001-Jul-023.933.973.293.40252200136.76
2001-Jun-014.114.113.723.90261800156.67
2001-Mai-014.254.253.934.10314100164.93
2001-Apr-024.054.343.863.95249500158.92
2001-Mär-014.264.353.754.06340800163.06
2001-Feb-014.894.914.204.26241600171.32
2001-Jan-015.145.164.684.91243600197.24
2000-Dez-014.774.924.394.79276800192.36
2000-Nov-014.614.834.494.68282200188.23
2000-Okt-024.094.624.004.57389800183.72
2000-Sep-014.524.523.834.08290800164.18
2000-Aug-014.445.024.364.51197100181.09
2000-Jul-034.374.524.234.45237700178.83
2000-Jun-013.934.483.864.38312500176.20
2000-Mai-014.074.103.513.95357900158.92
2000-Apr-033.374.203.333.79338300152.16
2000-Mär-013.574.513.333.37406300135.63
2000-Feb-013.103.643.033.56356600143.14
2000-Jan-033.833.853.063.08280700123.98
* Schlusspreis bereinigt um Dividenden und Aktiensplits.