25,280€
1,40%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 23,33 | 23,70 | 22,83 | 22,98 | -1,46% | 19.037,00 |
| 23.02.2026 | 23,05 | 23,44 | 23,04 | 23,32 | 0,69% | 516,00 |
| 20.02.2026 | 22,95 | 23,17 | 22,94 | 23,16 | 0,92% | 6.702,00 |
| 19.02.2026 | 23,14 | 23,30 | 22,88 | 22,95 | -0,84% | 1.443,00 |
| 18.02.2026 | 23,08 | 23,32 | 23,06 | 23,14 | 0,35% | 491,00 |
| 17.02.2026 | 22,95 | 23,15 | 22,91 | 23,06 | 0,20% | 327,00 |
| 16.02.2026 | 22,59 | 23,10 | 22,59 | 23,02 | 1,97% | 13.352,00 |
| 13.02.2026 | 22,87 | 23,05 | 22,47 | 22,57 | -1,35% | 1.684,00 |
| 12.02.2026 | 23,23 | 23,33 | 22,85 | 22,88 | -1,49% | 1.304,00 |
| 11.02.2026 | 23,27 | 23,41 | 22,84 | 23,23 | -0,04% | 3.496,00 |
| 10.02.2026 | 23,35 | 23,43 | 23,22 | 23,24 | -0,73% | 997,00 |
| 09.02.2026 | 23,18 | 23,45 | 23,05 | 23,41 | 1,06% | 3.851,00 |
| 06.02.2026 | 22,78 | 23,17 | 22,54 | 23,16 | 1,85% | 1.106,00 |
| 05.02.2026 | 23,11 | 23,14 | 22,61 | 22,74 | -1,30% | 2.254,00 |
| 04.02.2026 | 22,92 | 23,14 | 22,82 | 23,04 | 0,59% | 527,00 |
| 03.02.2026 | 22,73 | 23,03 | 22,67 | 22,91 | 1,06% | 1.430,00 |
| 02.02.2026 | 21,93 | 22,77 | 21,89 | 22,67 | 2,16% | 3.251,00 |
| 30.01.2026 | 22,09 | 22,25 | 22,04 | 22,19 | 0,23% | 1.320,00 |
| 29.01.2026 | 22,15 | 22,42 | 21,99 | 22,14 | 0,23% | 279,00 |
| 28.01.2026 | 22,06 | 22,21 | 21,94 | 22,09 | 0,18% | 1.499,00 |
| 27.01.2026 | 22,03 | 22,30 | 22,00 | 22,05 | -0,18% | 1.056,00 |
| 26.01.2026 | 21,82 | 22,11 | 21,82 | 22,09 | 1,12% | 13.044,00 |
| 23.01.2026 | 22,10 | 22,11 | 21,72 | 21,84 | -1,24% | 2.672,00 |
| 22.01.2026 | 22,03 | 22,19 | 21,83 | 22,12 | 0,59% | 1.080,00 |
| 21.01.2026 | 21,94 | 22,09 | 21,41 | 21,99 | 0,14% | 6.430,00 |
| 20.01.2026 | 22,06 | 22,09 | 21,80 | 21,96 | -0,99% | 2.175,00 |
| 19.01.2026 | 22,01 | 22,32 | 21,87 | 22,18 | 0,07% | 10.248,00 |
| 16.01.2026 | 22,10 | 22,17 | 22,02 | 22,16 | 0,34% | 3.183,00 |
| 15.01.2026 | 22,14 | 22,25 | 21,96 | 22,09 | 0,25% | 6.565,00 |
| 14.01.2026 | 22,06 | 22,10 | 21,86 | 22,03 | -0,16% | 1.825,00 |
| 13.01.2026 | 22,19 | 22,26 | 22,02 | 22,07 | -0,52% | 337,00 |
| 12.01.2026 | 22,17 | 22,22 | 21,79 | 22,18 | 0,29% | 2.492,00 |
| 09.01.2026 | 22,40 | 22,41 | 22,04 | 22,12 | -1,43% | 3.832,00 |
| 08.01.2026 | 22,29 | 22,49 | 22,25 | 22,44 | 0,47% | 2.288,00 |
| 07.01.2026 | 22,27 | 22,40 | 22,21 | 22,33 | 0,29% | 326,00 |
| 06.01.2026 | 22,07 | 22,45 | 22,05 | 22,27 | 0,98% | 2.210,00 |
| 05.01.2026 | 21,68 | 22,06 | 21,62 | 22,05 | 1,92% | 2.090,00 |
| 02.01.2026 | 21,43 | 21,70 | 21,41 | 21,64 | 0,70% | 7.611,00 |
| 30.12.2025 | 21,26 | 21,52 | 21,25 | 21,49 | 1,06% | 18.000,00 |
| 29.12.2025 | 21,54 | 21,56 | 21,26 | 21,26 | -1,23% | 5.994,00 |
| 23.12.2025 | 21,57 | 21,68 | 21,41 | 21,53 | -0,14% | 296,00 |
| 22.12.2025 | 21,50 | 21,63 | 21,40 | 21,56 | 0,33% | 3.829,00 |
| 19.12.2025 | 21,13 | 21,55 | 21,12 | 21,49 | 1,80% | 5.795,00 |
| 18.12.2025 | 20,93 | 21,18 | 20,93 | 21,11 | 1,01% | 2.734,00 |
| 17.12.2025 | 20,87 | 21,05 | 20,84 | 20,90 | 0,29% | 2.478,00 |
| 16.12.2025 | 20,79 | 21,00 | 20,78 | 20,84 | -0,29% | 354,00 |
| 15.12.2025 | 20,56 | 20,93 | 20,55 | 20,90 | 1,78% | 8.924,00 |
| 12.12.2025 | 20,76 | 20,82 | 20,48 | 20,53 | -0,99% | 2.080,00 |
| 11.12.2025 | 20,57 | 20,76 | 20,42 | 20,74 | 0,48% | 3.279,00 |
| 10.12.2025 | 20,48 | 20,68 | 20,41 | 20,64 | 0,73% | 15.458,00 |
| 09.12.2025 | 20,25 | 20,50 | 20,25 | 20,49 | 1,19% | 502,00 |
| 08.12.2025 | 20,24 | 20,35 | 20,21 | 20,25 | 0,00% | 6.462,00 |
| 05.12.2025 | 20,24 | 20,48 | 20,12 | 20,25 | 0,20% | 712,00 |