20,480€
-0,51%
Echtzeit-Aktienkurs POSTE ITALIANE SPA EO-,51
Bid:
Ask:
Aktienkurse zur POSTE ITALIANE SPA EO-,51 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 20,62 | 20,98 | 20,61 | 20,98 | 1,89% | - |
| 12.12.2025 | 20,79 | 20,89 | 20,47 | 20,59 | -0,82% | - |
| 11.12.2025 | 20,75 | 20,79 | 20,42 | 20,76 | 0,73% | - |
| 10.12.2025 | 20,46 | 20,70 | 20,40 | 20,61 | 1,05% | - |
| 09.12.2025 | 20,27 | 20,51 | 20,24 | 20,39 | 0,69% | 3.000,00 |
| 08.12.2025 | 20,24 | 20,42 | 20,18 | 20,25 | 0,50% | 6.000,00 |
| 05.12.2025 | 20,26 | 20,48 | 20,06 | 20,15 | 0,65% | - |
| 04.12.2025 | 20,41 | 20,50 | 20,02 | 20,02 | 0,35% | - |
| 03.12.2025 | 20,72 | 20,77 | 19,95 | 19,95 | -3,30% | - |
| 02.12.2025 | 20,52 | 20,83 | 20,51 | 20,63 | 0,98% | - |
| 01.12.2025 | 20,54 | 20,64 | 20,35 | 20,43 | 0,00% | - |
| 28.11.2025 | 20,82 | 20,85 | 20,43 | 20,43 | -0,39% | 200,00 |
| 27.11.2025 | 20,70 | 20,81 | 20,51 | 20,51 | 0,34% | - |
| 26.11.2025 | 20,68 | 20,77 | 20,41 | 20,44 | 0,64% | - |
| 25.11.2025 | 20,38 | 20,65 | 20,22 | 20,31 | 0,05% | - |
| 24.11.2025 | 20,93 | 20,97 | 20,30 | 20,30 | -0,29% | - |
| 21.11.2025 | 21,03 | 21,05 | 20,36 | 20,36 | -2,91% | 700,00 |
| 20.11.2025 | 20,68 | 21,22 | 20,68 | 20,97 | 1,75% | - |
| 19.11.2025 | 20,89 | 20,91 | 20,61 | 20,61 | -0,77% | - |
| 18.11.2025 | 21,15 | 21,18 | 20,65 | 20,77 | -1,05% | - |
| 17.11.2025 | 21,30 | 21,37 | 20,99 | 20,99 | -0,90% | - |
| 14.11.2025 | 21,21 | 21,44 | 20,89 | 21,18 | 0,19% | - |
| 13.11.2025 | 21,38 | 21,80 | 21,04 | 21,14 | 0,52% | - |
| 12.11.2025 | 21,17 | 21,55 | 21,03 | 21,03 | -0,28% | - |
| 11.11.2025 | 20,83 | 21,19 | 20,81 | 21,09 | 0,52% | - |
| 10.11.2025 | 20,66 | 21,08 | 20,62 | 20,98 | 2,44% | 4.840,00 |
| 07.11.2025 | 20,51 | 20,79 | 20,48 | 20,48 | 0,44% | - |
| 06.11.2025 | 20,84 | 20,87 | 20,39 | 20,39 | -0,54% | - |
| 05.11.2025 | 20,84 | 20,91 | 20,50 | 20,50 | 0,00% | - |
| 04.11.2025 | 20,72 | 20,97 | 20,49 | 20,50 | -0,97% | - |
| 03.11.2025 | 20,81 | 21,09 | 20,70 | 20,70 | -0,58% | 500,00 |
| 31.10.2025 | 20,87 | 21,03 | 20,75 | 20,82 | 0,97% | - |
| 30.10.2025 | 20,83 | 21,00 | 20,62 | 20,62 | 0,24% | - |
| 29.10.2025 | 20,89 | 20,95 | 20,57 | 20,57 | -0,05% | - |
| 28.10.2025 | 20,73 | 20,95 | 20,58 | 20,58 | 0,64% | - |
| 27.10.2025 | 20,35 | 20,89 | 20,33 | 20,45 | 1,04% | - |
| 24.10.2025 | 20,34 | 20,39 | 20,16 | 20,24 | 0,80% | - |
| 23.10.2025 | 20,23 | 20,40 | 20,08 | 20,08 | -0,74% | - |
| 22.10.2025 | 20,10 | 20,33 | 20,08 | 20,23 | 1,15% | 250,00 |
| 21.10.2025 | 20,26 | 20,34 | 20,00 | 20,00 | 0,03% | 280,00 |
| 20.10.2025 | 19,91 | 20,32 | 19,89 | 20,00 | 0,96% | - |
| 17.10.2025 | 20,20 | 20,22 | 19,75 | 19,81 | -0,95% | - |
| 16.10.2025 | 20,27 | 20,42 | 20,00 | 20,00 | -2,56% | - |
| 15.10.2025 | 21,01 | 21,03 | 20,13 | 20,52 | -0,24% | - |
| 14.10.2025 | 20,46 | 20,98 | 20,28 | 20,57 | 0,73% | - |
| 13.10.2025 | 20,52 | 20,68 | 20,42 | 20,42 | 0,59% | - |
| 10.10.2025 | 20,63 | 20,72 | 20,30 | 20,30 | -0,25% | - |
| 09.10.2025 | 20,37 | 20,61 | 20,26 | 20,35 | 1,14% | - |
| 08.10.2025 | 20,17 | 20,39 | 20,12 | 20,12 | 0,73% | - |
| 07.10.2025 | 20,19 | 20,32 | 19,98 | 19,98 | -0,27% | - |
| 06.10.2025 | 20,25 | 20,31 | 20,03 | 20,03 | 0,35% | - |
| 03.10.2025 | 20,19 | 20,39 | 19,96 | 19,96 | -0,65% | - |
| 02.10.2025 | 20,26 | 20,28 | 19,99 | 20,09 | -0,20% | - |
| 01.10.2025 | 20,18 | 20,24 | 19,89 | 20,13 | 0,50% | - |
| 30.09.2025 | 20,04 | 20,27 | 20,02 | 20,03 | 0,48% | - |
| 29.09.2025 | 20,29 | 20,35 | 19,94 | 19,94 | -0,10% | 1.000,00 |
| 26.09.2025 | 19,96 | 20,21 | 19,96 | 19,96 | 1,79% | - |
| 25.09.2025 | 20,00 | 20,01 | 19,61 | 19,61 | -0,76% | - |
| 24.09.2025 | 20,00 | 20,04 | 19,76 | 19,76 | -0,60% | - |
| 23.09.2025 | 20,12 | 20,32 | 19,88 | 19,88 | -0,20% | - |
| 22.09.2025 | 20,02 | 20,24 | 19,92 | 19,92 | 0,20% | - |
| 19.09.2025 | 19,92 | 20,24 | 19,87 | 19,88 | 0,45% | - |
| 18.09.2025 | 19,98 | 20,09 | 19,79 | 19,79 | -0,08% | - |
| 17.09.2025 | 20,03 | 20,07 | 19,79 | 19,80 | -0,23% | 253,00 |
| 16.09.2025 | 20,23 | 20,26 | 19,85 | 19,85 | -1,37% | - |
| 15.09.2025 | 20,06 | 20,38 | 20,05 | 20,12 | 1,54% | - |
| 12.09.2025 | 19,85 | 20,11 | 19,82 | 19,82 | 0,23% | - |
| 11.09.2025 | 19,77 | 20,08 | 19,74 | 19,77 | 1,00% | 125,00 |
| 10.09.2025 | 19,92 | 19,97 | 19,58 | 19,58 | -1,60% | - |
| 09.09.2025 | 19,70 | 19,97 | 19,69 | 19,89 | 0,86% | - |
| 08.09.2025 | 19,77 | 19,84 | 19,57 | 19,72 | 0,29% | - |
| 05.09.2025 | 19,81 | 19,85 | 19,53 | 19,67 | -0,55% | 200,00 |
| 04.09.2025 | 19,47 | 19,78 | 19,41 | 19,77 | 2,19% | - |
| 03.09.2025 | 19,63 | 19,78 | 19,10 | 19,35 | -0,67% | - |
| 02.09.2025 | 19,98 | 20,04 | 19,48 | 19,48 | -0,66% | 24,00 |
| 01.09.2025 | 20,05 | 20,10 | 19,61 | 19,61 | -1,03% | - |
| 29.08.2025 | 20,11 | 20,20 | 19,82 | 19,82 | -1,61% | - |
| 28.08.2025 | 20,21 | 20,35 | 20,03 | 20,14 | 0,22% | - |
| 27.08.2025 | 20,57 | 20,57 | 20,08 | 20,10 | -2,29% | - |
| 26.08.2025 | 20,39 | 20,57 | 20,03 | 20,57 | 0,66% | - |
| 25.08.2025 | 20,36 | 20,52 | 20,21 | 20,43 | 0,57% | 492,00 |
| 22.08.2025 | 20,32 | 20,42 | 20,24 | 20,32 | -0,20% | - |
| 21.08.2025 | 20,29 | 20,48 | 20,26 | 20,36 | 0,25% | - |
| 20.08.2025 | 20,18 | 20,41 | 20,15 | 20,31 | 0,49% | 45,00 |
| 19.08.2025 | 20,19 | 20,30 | 20,06 | 20,21 | 0,00% | - |
| 18.08.2025 | 20,07 | 20,45 | 19,99 | 20,21 | 0,76% | - |
| 15.08.2025 | 20,27 | 20,31 | 20,03 | 20,05 | -1,00% | - |
| 14.08.2025 | 19,93 | 20,27 | 19,92 | 20,26 | 1,26% | 100,00 |
| 13.08.2025 | 19,95 | 20,01 | 19,90 | 20,00 | 0,30% | - |
| 12.08.2025 | 19,73 | 19,96 | 19,70 | 19,94 | 1,27% | - |
| 11.08.2025 | 19,65 | 19,87 | 19,64 | 19,69 | -0,78% | - |
| 08.08.2025 | 19,81 | 19,87 | 19,67 | 19,85 | 0,33% | - |
| 07.08.2025 | 19,66 | 19,84 | 19,51 | 19,78 | 1,08% | - |
| 06.08.2025 | 19,54 | 19,59 | 19,39 | 19,57 | 1,37% | - |
| 05.08.2025 | 19,27 | 19,50 | 19,24 | 19,31 | 1,02% | - |
| 04.08.2025 | 18,75 | 19,27 | 18,71 | 19,11 | 1,43% | - |
| 01.08.2025 | 18,90 | 18,93 | 18,65 | 18,84 | -0,71% | - |
| 31.07.2025 | 18,99 | 19,08 | 18,81 | 18,98 | 0,05% | - |
| 30.07.2025 | 18,76 | 19,02 | 18,73 | 18,97 | 1,12% | - |
| 29.07.2025 | 18,56 | 18,98 | 18,54 | 18,76 | 0,33% | 100,00 |