Holen Sie sich die Stockscreener-App
39.97
1.89%
0.765
Intesa Sanpaolo Spa ADR-Aktien (ISNPY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $40.16 | $39.87 | $0.285 | 121,655.0 | +1.79% |
| 2026-05-22 | $39.50 | $38.87 | $0.63 | 214,293.0 | -0.94% |
| 2026-05-21 | $39.71 | $38.85 | $0.86 | 242,617.0 | -0.95% |
| 2026-05-20 | $39.97 | $38.58 | $1.39 | 190,807.0 | +3.79% |
| 2026-05-19 | $39.37 | $38.44 | $0.93 | 288,633.0 | -5.75% |
| 2026-05-18 | $40.85 | $40.10 | $0.75 | 182,335.0 | +1.90% |
| 2026-05-15 | $40.24 | $39.65 | $0.59 | 139,203.0 | -1.13% |
| 2026-05-14 | $41.05 | $40.39 | $0.66 | 404,845.0 | +1.02% |
| 2026-05-13 | $40.41 | $39.94 | $0.468 | 319,426.0 | -2.00% |
| 2026-05-12 | $41.04 | $40.45 | $0.5875 | 486,244.0 | -0.73% |
| 2026-05-11 | $41.77 | $41.22 | $0.556 | 152,401.0 | +0.00% |
| 2026-05-08 | $41.52 | $40.79 | $0.73 | 139,800.0 | -0.15% |
| 2026-05-07 | $42.66 | $41.28 | $1.38 | 193,900.0 | -2.29% |
| 2026-05-06 | $42.34 | $41.87 | $0.475 | 237,572.0 | +3.88% |
| 2026-05-05 | $40.72 | $40.31 | $0.41 | 227,201.0 | +2.93% |
| 2026-05-04 | $40.42 | $39.29 | $1.13 | 210,548.0 | -3.23% |
| 2026-05-01 | $41.26 | $40.83 | $0.43 | 138,378.0 | +0.15% |
| 2026-04-30 | $40.87 | $40.00 | $0.87 | 375,738.0 | +2.59% |
| 2026-04-29 | $40.46 | $39.76 | $0.70 | 255,442.0 | -2.21% |
| 2026-04-28 | $40.76 | $40.27 | $0.49 | 175,322.0 | +1.60% |
Intesa Sanpaolo Spa ADR-Aktien (ISNPY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Intesa Sanpaolo Spa ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ISNPY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Intesa Sanpaolo Spa ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Intesa Sanpaolo Spa ADR-Aktien (ISNPY) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $42.66 | $38.44 | $4.22 | 3,889,858.0 | -2.21% |
| 2026-04 | $42.14 | $36.00 | $6.14 | 8,460,310.0 | +11.51% |
| 2026-03 | $38.20 | $34.06 | $4.14 | 11,024,591.0 | -10.86% |
| 2026-02 | $43.62 | $40.24 | $3.38 | 4,548,435.0 | -3.05% |
| 2026-01 | $43.15 | $40.15 | $3.00 | 15,098,946.0 | +1.75% |
Intesa Sanpaolo Spa ADR-Aktien (ISNPY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $42.15 | $38.67 | $3.48 | 4,283,998.0 | +3.67% |
| 2025-11 | $41.89 | $38.11 | $3.78 | 3,593,407.0 | +4.08% |
| 2025-10 | $40.32 | $37.32 | $3.00 | 3,945,287.0 | -2.37% |
| 2025-09 | $39.81 | $36.84 | $2.97 | 7,946,290.0 | +5.03% |
| 2025-08 | $39.93 | $34.56 | $5.37 | 4,317,077.0 | +4.02% |
| 2025-07 | $37.54 | $33.93 | $3.61 | 2,930,668.0 | +4.85% |
| 2025-06 | $34.65 | $32.84 | $1.81 | 3,948,221.0 | +3.43% |
| 2025-05 | $34.17 | $31.78 | $2.39 | 2,906,868.0 | +4.17% |
| 2025-04 | $32.85 | $25.12 | $7.73 | 6,690,209.0 | +4.08% |
| 2025-03 | $32.62 | $29.11 | $3.51 | 4,961,099.0 | +4.64% |
| 2025-02 | $30.20 | $25.41 | $4.79 | 2,514,843.0 | +13.23% |
| 2025-01 | $26.67 | $23.59 | $3.08 | 3,164,159.0 | +7.99% |
Intesa Sanpaolo Spa ADR-Aktien (ISNPY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $24.99 | $22.70 | $2.29 | 2,642,081.0 | +4.85% |
| 2024-11 | $26.96 | $22.32 | $4.64 | 3,609,114.0 | -10.41% |
| 2024-10 | $26.17 | $24.28 | $1.89 | 3,022,601.0 | +0.23% |
| 2024-09 | $26.16 | $24.30 | $1.86 | 2,062,242.0 | +2.51% |
| 2024-08 | $25.09 | $21.99 | $3.10 | 2,527,516.0 | +2.54% |
| 2024-07 | $24.80 | $22.74 | $2.06 | 2,292,640.0 | +9.01% |
| 2024-06 | $23.79 | $21.03 | $2.76 | 2,910,623.0 | -4.73% |
| 2024-05 | $24.75 | $22.13 | $2.62 | 4,810,721.0 | +4.08% |
| 2024-04 | $22.81 | $20.71 | $2.10 | 8,720,685.0 | +4.19% |
| 2024-03 | $21.87 | $19.50 | $2.37 | 3,058,370.0 | +13.61% |
| 2024-02 | $19.29 | $17.93 | $1.36 | 3,543,407.0 | +3.08% |
| 2024-01 | $18.84 | $17.60 | $1.24 | 3,023,080.0 | +0.00% |
0.45%
0.64%
Kapitalisierung:
|
Volumen (24h):