23,985€
-0,54%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 24,15 | 24,22 | 23,91 | 23,99 | -0,54% | 572,00 |
| 29.10.2026 | 24,20 | 24,36 | 24,07 | 24,12 | -0,33% | 881,00 |
| 28.10.2026 | 24,44 | 24,50 | 24,16 | 24,20 | -1,18% | 1.006,00 |
| 27.10.2026 | 24,27 | 24,52 | 23,97 | 24,49 | 1,79% | 4.255,00 |
| 26.10.2026 | 24,22 | 24,23 | 23,98 | 24,06 | 0,21% | 95,00 |
| 23.10.2026 | 23,97 | 24,06 | 23,72 | 24,01 | 0,13% | 1.170,00 |
| 22.10.2026 | 24,40 | 24,53 | 23,93 | 23,98 | -2,16% | 514,00 |
| 21.10.2026 | 24,10 | 24,67 | 23,94 | 24,51 | 1,79% | 292,00 |
| 20.10.2026 | 24,03 | 24,12 | 23,71 | 24,08 | 0,04% | 4.151,00 |
| 19.10.2026 | 24,30 | 24,31 | 23,86 | 24,07 | -0,58% | 2.908,00 |
| 16.10.2026 | 24,44 | 24,50 | 24,14 | 24,21 | -0,70% | 404,00 |
| 15.10.2026 | 24,33 | 24,38 | 24,33 | 24,38 | 0,79% | 200,00 |
| 14.10.2026 | 24,50 | 24,60 | 24,04 | 24,19 | -1,35% | 976,00 |
| 13.10.2026 | 24,61 | 24,81 | 24,32 | 24,52 | 0,78% | 8.657,00 |
| 12.10.2026 | 24,27 | 24,49 | 24,21 | 24,33 | 0,75% | 5.866,00 |
| 09.10.2026 | 24,06 | 24,19 | 23,83 | 24,15 | 0,79% | 1.276,00 |
| 08.10.2026 | 23,93 | 24,25 | 23,78 | 23,96 | -0,29% | 1.098,00 |
| 07.10.2026 | 24,68 | 24,77 | 23,99 | 24,03 | -2,79% | 2.701,00 |
| 06.10.2026 | 24,79 | 25,06 | 24,38 | 24,72 | -0,32% | 16.102,00 |
| 05.10.2026 | 24,32 | 24,83 | 24,32 | 24,80 | 1,60% | 1.630,00 |
| 02.10.2026 | 24,50 | 24,65 | 24,01 | 24,41 | -0,18% | 7.956,00 |
| 01.10.2026 | 25,19 | 25,21 | 24,27 | 24,45 | -2,92% | 11.117,00 |
| 30.09.2026 | 25,26 | 25,35 | 24,71 | 25,19 | 0,00% | 5.867,00 |
| 29.09.2026 | 25,78 | 26,21 | 24,95 | 25,19 | -2,44% | 8.203,00 |
| 28.09.2026 | 25,85 | 26,06 | 25,49 | 25,82 | -0,35% | 883,00 |
| 25.09.2026 | 25,83 | 26,16 | 25,71 | 25,91 | 0,50% | 4.470,00 |
| 24.09.2026 | 25,41 | 25,91 | 25,17 | 25,78 | 1,10% | 25.550,00 |
| 23.09.2026 | 25,66 | 25,89 | 25,22 | 25,50 | -0,74% | 10.058,00 |
| 22.09.2026 | 26,71 | 26,72 | 25,47 | 25,69 | -3,89% | 10.887,00 |
| 21.09.2026 | 27,03 | 27,09 | 26,57 | 26,73 | -0,63% | 980,00 |
| 18.09.2026 | 27,06 | 27,20 | 26,69 | 26,90 | -0,52% | 30.359,00 |
| 17.09.2026 | 26,26 | 27,17 | 26,21 | 27,04 | 3,40% | 4.560,00 |
| 16.09.2026 | 26,00 | 26,25 | 25,91 | 26,15 | 0,73% | 1.266,00 |
| 15.09.2026 | 25,92 | 26,16 | 25,47 | 25,96 | 0,04% | 1.844,00 |
| 14.09.2026 | 26,07 | 26,36 | 25,95 | 25,95 | -0,80% | 9.252,00 |
| 11.09.2026 | 25,62 | 26,17 | 25,58 | 26,16 | 2,47% | 2.690,00 |
| 10.09.2026 | 25,52 | 25,64 | 25,29 | 25,53 | 0,16% | 4.806,00 |
| 09.09.2026 | 26,32 | 26,38 | 25,40 | 25,49 | -3,01% | 15.428,00 |
| 08.09.2026 | 26,20 | 26,73 | 26,01 | 26,28 | 0,19% | 44.045,00 |
| 07.09.2026 | 26,88 | 26,95 | 25,59 | 26,23 | -2,53% | 7.325,00 |
| 04.09.2026 | 27,00 | 27,08 | 26,73 | 26,91 | -0,30% | 650,00 |
| 03.09.2026 | 26,32 | 27,10 | 26,29 | 26,99 | 2,47% | 5.968,00 |
| 02.09.2026 | 26,67 | 26,85 | 26,21 | 26,34 | -1,24% | 2.305,00 |
| 01.09.2026 | 27,80 | 27,84 | 26,51 | 26,67 | -3,86% | 5.779,00 |
| 31.08.2026 | 27,72 | 27,95 | 27,69 | 27,74 | 0,00% | 490,00 |
| 28.08.2026 | 27,78 | 27,99 | 27,63 | 27,74 | -0,14% | 6.400,00 |
| 27.08.2026 | 27,98 | 27,98 | 27,59 | 27,78 | -0,32% | 169,00 |
| 26.08.2026 | 27,51 | 28,01 | 27,49 | 27,87 | 1,33% | 23.082,00 |
| 25.08.2026 | 27,41 | 27,58 | 27,33 | 27,50 | 0,44% | 431,00 |
| 24.08.2026 | 27,17 | 27,59 | 27,15 | 27,38 | 0,64% | 9.000,00 |
| 21.08.2026 | 27,17 | 27,29 | 27,08 | 27,21 | 0,59% | 3.164,00 |
| 20.08.2026 | 27,18 | 27,23 | 27,03 | 27,05 | -0,04% | 326,00 |
| 19.08.2026 | 27,21 | 27,37 | 27,03 | 27,06 | 21,35% | 918,00 |
| 05.05.2026 | 22,19 | 22,44 | 22,10 | 22,30 | 0,72% | 3.108,00 |
| 04.05.2026 | 22,66 | 22,71 | 21,96 | 22,14 | -2,25% | 1.911,00 |
| 30.04.2026 | 22,26 | 22,71 | 22,18 | 22,65 | 1,16% | 3.823,00 |
| 29.04.2026 | 22,58 | 22,60 | 22,31 | 22,39 | -0,47% | 3.204,00 |
| 28.04.2026 | 22,25 | 22,53 | 22,21 | 22,49 | 1,01% | 196,00 |
| 27.04.2026 | 22,34 | 22,37 | 22,11 | 22,27 | -0,40% | 322,00 |
| 24.04.2026 | 22,09 | 22,46 | 21,95 | 22,36 | 1,25% | 3.360,00 |
| 23.04.2026 | 22,26 | 22,35 | 21,82 | 22,08 | -1,36% | 881,00 |
| 22.04.2026 | 22,26 | 22,45 | 22,17 | 22,39 | 1,27% | 3.039,00 |
| 21.04.2026 | 22,52 | 22,52 | 22,09 | 22,11 | -1,67% | 775,00 |
| 20.04.2026 | 22,27 | 22,50 | 22,15 | 22,48 | 0,20% | 1.088,00 |
| 17.04.2026 | 22,06 | 22,51 | 22,03 | 22,44 | 1,84% | 4.545,00 |
| 16.04.2026 | 22,31 | 22,42 | 21,99 | 22,03 | -1,45% | 843,00 |
| 15.04.2026 | 22,03 | 22,48 | 22,02 | 22,36 | 1,15% | 4.477,00 |
| 14.04.2026 | 22,20 | 22,30 | 22,05 | 22,10 | -0,65% | 7.751,00 |
| 13.04.2026 | 21,46 | 22,25 | 21,40 | 22,25 | 3,32% | 16.174,00 |
| 10.04.2026 | 21,67 | 21,75 | 21,48 | 21,53 | -0,62% | 76,00 |
| 09.04.2026 | 21,45 | 21,72 | 21,38 | 21,67 | 0,42% | 1.620,00 |
| 08.04.2026 | 21,70 | 21,79 | 21,39 | 21,58 | 1,22% | 9.594,00 |
| 07.04.2026 | 20,90 | 21,49 | 20,86 | 21,32 | 1,72% | 1.373,00 |
| 02.04.2026 | 20,66 | 21,01 | 20,51 | 20,96 | -0,29% | 2.146,00 |
| 01.04.2026 | 20,44 | 21,10 | 20,43 | 21,02 | 3,12% | 5.766,00 |
| 31.03.2026 | 20,03 | 20,42 | 19,92 | 20,38 | 2,73% | 3.568,00 |
| 30.03.2026 | 19,67 | 20,00 | 19,66 | 19,84 | 0,99% | 2.879,00 |
| 27.03.2026 | 19,86 | 19,95 | 19,56 | 19,64 | -0,73% | 4.257,00 |
| 26.03.2026 | 19,94 | 20,17 | 19,70 | 19,79 | -1,38% | 2.203,00 |
| 25.03.2026 | 20,13 | 20,19 | 19,69 | 20,07 | -0,17% | 4.475,00 |
| 24.03.2026 | 19,97 | 20,20 | 19,30 | 20,10 | 0,07% | 2.320,00 |
| 23.03.2026 | 20,71 | 21,20 | 19,28 | 20,09 | -5,95% | 11.554,00 |
| 20.03.2026 | 21,55 | 21,77 | 21,19 | 21,36 | -1,11% | 2.187,00 |
| 19.03.2026 | 21,52 | 21,69 | 21,26 | 21,60 | 0,47% | 2.205,00 |
| 18.03.2026 | 21,87 | 21,97 | 21,49 | 21,50 | -0,94% | 1.287,00 |
| 17.03.2026 | 21,32 | 21,73 | 21,29 | 21,70 | 1,09% | 920,00 |
| 16.03.2026 | 21,26 | 21,52 | 21,07 | 21,47 | 1,66% | 663,00 |
| 13.03.2026 | 21,37 | 21,51 | 21,08 | 21,12 | -1,12% | 7.291,00 |
| 12.03.2026 | 21,54 | 21,60 | 21,08 | 21,36 | -1,52% | 1.198,00 |
| 11.03.2026 | 21,77 | 21,85 | 21,58 | 21,69 | -0,25% | 232,00 |
| 10.03.2026 | 21,69 | 22,08 | 21,66 | 21,74 | -0,02% | 12.200,00 |
| 09.03.2026 | 20,75 | 21,89 | 20,13 | 21,75 | 0,69% | 9.518,00 |
| 06.03.2026 | 22,02 | 22,03 | 21,30 | 21,60 | -1,51% | 3.024,00 |
| 05.03.2026 | 22,19 | 22,35 | 21,45 | 21,93 | -1,79% | 6.006,00 |
| 04.03.2026 | 21,85 | 22,36 | 21,66 | 22,33 | 1,41% | 713,00 |
| 03.03.2026 | 22,46 | 22,48 | 21,59 | 22,02 | -2,67% | 6.890,00 |
| 02.03.2026 | 22,14 | 22,73 | 22,11 | 22,62 | -0,22% | 1.786,00 |
| 27.02.2026 | 23,03 | 23,20 | 22,63 | 22,67 | -1,67% | 6.215,00 |
| 26.02.2026 | 23,39 | 23,76 | 22,79 | 23,06 | -1,71% | 2.933,00 |
| 25.02.2026 | 22,88 | 23,47 | 22,87 | 23,46 | 2,09% | 3.431,00 |