Holen Sie sich die Stockscreener-App
37.32
1.24%
-0.47
Handel nachbörslich:
37.42
0.10
+0.27%
Intesa Sanpaolo Spa ADR-Aktien (ISNPY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $37.60 | $37.06 | $0.535 | 191,136.0 | -0.51% |
| 2025-09-04 | $37.66 | $37.25 | $0.41 | 142,276.0 | +1.02% |
| 2025-09-03 | $37.30 | $37.00 | $0.305 | 263,045.0 | -0.37% |
| 2025-09-02 | $37.37 | $36.84 | $0.53 | 148,058.0 | -1.11% |
| 2025-08-29 | $37.89 | $37.53 | $0.3625 | 1,177,690.0 | -0.34% |
| 2025-08-28 | $38.08 | $37.66 | $0.42 | 121,076.0 | +0.58% |
| 2025-08-27 | $37.76 | $37.33 | $0.43 | 218,784.0 | -2.94% |
| 2025-08-26 | $38.86 | $38.51 | $0.35 | 96,883.0 | -1.18% |
| 2025-08-25 | $39.91 | $39.25 | $0.66 | 83,345.0 | -1.17% |
| 2025-08-22 | $39.93 | $39.45 | $0.48 | 173,526.0 | +1.69% |
| 2025-08-21 | $39.26 | $38.91 | $0.3525 | 134,407.0 | -0.05% |
| 2025-08-20 | $39.17 | $38.91 | $0.26 | 116,335.0 | +0.33% |
| 2025-08-19 | $39.34 | $38.97 | $0.37 | 120,097.0 | +1.19% |
| 2025-08-18 | $38.58 | $38.33 | $0.25 | 454,461.0 | -1.20% |
| 2025-08-15 | $39.10 | $38.30 | $0.80 | 100,064.0 | +0.72% |
| 2025-08-14 | $38.79 | $38.42 | $0.37 | 144,830.0 | +1.10% |
| 2025-08-13 | $38.32 | $37.96 | $0.36 | 127,135.0 | +1.62% |
| 2025-08-12 | $37.70 | $37.43 | $0.272 | 139,064.0 | +1.29% |
| 2025-08-11 | $37.32 | $36.96 | $0.36 | 141,456.0 | -0.69% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $37.66 | $36.84 | $0.82 | 936,722.0 | -0.98% |
| 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 | 3,262,009.0 | +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% |
Intesa Sanpaolo Spa ADR-Aktien (ISNPY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-10 | $15.66 | $14.84 | $0.82 | 1,203,979.0 | -0.26% |
| 2023-09 | $16.25 | $15.20 | $1.05 | 4,721,431.0 | -4.00% |
| 2023-08 | $17.32 | $15.32 | $2.00 | 4,314,744.0 | -7.39% |
| 2023-07 | $17.51 | $15.15 | $2.36 | 4,376,162.0 | +10.13% |
| 2023-06 | $15.89 | $14.22 | $1.67 | 2,317,978.0 | +13.42% |
| 2023-05 | $16.34 | $13.64 | $2.70 | 2,666,536.0 | -11.95% |
| 2023-04 | $16.69 | $14.91 | $1.78 | 2,335,271.0 | +2.66% |
| 2023-03 | $16.70 | $13.83 | $2.87 | 7,926,114.0 | -5.23% |
| 2023-02 | $16.55 | $15.28 | $1.27 | 3,560,517.0 | +3.11% |
| 2023-01 | $15.79 | $13.70 | $2.09 | 7,768,042.0 | +18.04% |
27.14%
1.66%
Kapitalisierung:
|
Volumen (24h):