18,210€
0,41%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 18,37 | 18,62 | 18,31 | 18,51 | 0,46% | - |
| 15.05.2025 | 18,13 | 18,44 | 18,07 | 18,43 | 1,46% | - |
| 14.05.2025 | 18,18 | 18,41 | 18,04 | 18,16 | -0,38% | 580,00 |
| 13.05.2025 | 18,24 | 18,37 | 18,02 | 18,23 | -0,57% | 30,00 |
| 12.05.2025 | 18,58 | 18,68 | 17,94 | 18,34 | -0,41% | - |
| 09.05.2025 | 18,51 | 18,63 | 18,30 | 18,41 | -0,38% | 1.250,00 |
| 08.05.2025 | 18,51 | 18,58 | 18,17 | 18,48 | 0,28% | 400,00 |
| 07.05.2025 | 18,26 | 18,59 | 18,25 | 18,43 | 1,37% | - |
| 06.05.2025 | 18,20 | 18,37 | 18,03 | 18,18 | 0,04% | - |
| 05.05.2025 | 18,16 | 18,27 | 17,97 | 18,18 | 0,37% | 2.625,00 |
| 02.05.2025 | 17,77 | 18,20 | 17,75 | 18,11 | 2,19% | 150,00 |
| 30.04.2025 | 17,68 | 17,84 | 17,55 | 17,72 | 0,30% | - |
| 29.04.2025 | 17,63 | 17,77 | 17,45 | 17,67 | 0,48% | - |
| 28.04.2025 | 17,51 | 17,73 | 17,46 | 17,58 | -0,09% | - |
| 25.04.2025 | 17,33 | 17,71 | 17,26 | 17,60 | 1,66% | - |
| 24.04.2025 | 17,24 | 17,52 | 17,18 | 17,31 | 0,30% | 510,00 |
| 23.04.2025 | 17,15 | 17,42 | 17,09 | 17,26 | 1,09% | - |
| 22.04.2025 | 17,20 | 17,25 | 16,90 | 17,07 | 1,06% | 26.000,00 |
| 17.04.2025 | 16,82 | 17,07 | 16,65 | 16,89 | 0,87% | 930,00 |
| 16.04.2025 | 16,39 | 16,89 | 16,28 | 16,75 | 1,98% | 29.370,00 |
| 15.04.2025 | 16,30 | 16,67 | 16,18 | 16,42 | 1,50% | 1.200,00 |
| 14.04.2025 | 15,94 | 16,39 | 15,92 | 16,18 | 1,19% | - |
| 11.04.2025 | 15,75 | 16,05 | 15,56 | 15,99 | 2,17% | - |
| 10.04.2025 | 15,86 | 16,40 | 15,34 | 15,65 | -4,95% | - |
| 09.04.2025 | 14,98 | 16,62 | 14,86 | 16,47 | 9,24% | 200,00 |
| 08.04.2025 | 15,22 | 15,66 | 14,94 | 15,07 | 0,15% | 100,00 |
| 07.04.2025 | 14,54 | 15,69 | 14,39 | 15,05 | -3,00% | 1.980,00 |
| 04.04.2025 | 16,51 | 16,55 | 15,32 | 15,52 | -6,10% | 1.750,00 |
| 03.04.2025 | 16,62 | 16,81 | 16,47 | 16,52 | -2,01% | - |
| 02.04.2025 | 16,65 | 16,90 | 16,50 | 16,86 | 1,17% | - |
| 01.04.2025 | 16,50 | 16,69 | 16,40 | 16,67 | 0,96% | - |
| 31.03.2025 | 16,48 | 16,63 | 16,26 | 16,51 | -0,72% | - |
| 28.03.2025 | 16,46 | 16,75 | 16,43 | 16,63 | 0,57% | - |
| 27.03.2025 | 16,39 | 16,63 | 16,21 | 16,53 | 0,61% | 140,00 |
| 26.03.2025 | 16,51 | 16,61 | 16,39 | 16,43 | -0,61% | - |
| 25.03.2025 | 16,34 | 16,57 | 16,34 | 16,53 | 0,98% | - |
| 24.03.2025 | 16,48 | 16,55 | 16,23 | 16,37 | 0,00% | - |
| 21.03.2025 | 16,41 | 16,60 | 16,32 | 16,37 | -0,43% | - |
| 20.03.2025 | 16,42 | 16,66 | 16,30 | 16,44 | -0,06% | - |
| 19.03.2025 | 16,58 | 16,67 | 16,43 | 16,45 | -0,66% | - |
| 18.03.2025 | 16,42 | 16,59 | 16,25 | 16,56 | 0,91% | - |
| 17.03.2025 | 16,32 | 16,53 | 16,19 | 16,41 | -0,06% | 900,00 |
| 14.03.2025 | 16,39 | 16,50 | 16,11 | 16,42 | 0,89% | - |
| 13.03.2025 | 16,09 | 16,39 | 15,94 | 16,28 | 0,96% | - |
| 12.03.2025 | 16,04 | 16,28 | 15,92 | 16,12 | 0,78% | - |
| 11.03.2025 | 16,11 | 16,20 | 15,87 | 16,00 | -0,21% | - |
| 10.03.2025 | 16,21 | 16,25 | 15,94 | 16,03 | -1,35% | - |
| 07.03.2025 | 15,88 | 16,30 | 15,80 | 16,25 | 2,07% | - |
| 06.03.2025 | 15,70 | 16,22 | 15,69 | 15,92 | 1,27% | 315,00 |
| 05.03.2025 | 15,72 | 15,85 | 15,55 | 15,72 | 0,70% | - |
| 04.03.2025 | 15,62 | 15,79 | 15,40 | 15,61 | 0,00% | 920,00 |
| 03.03.2025 | 15,55 | 15,79 | 15,39 | 15,61 | 1,00% | - |
| 28.02.2025 | 15,24 | 15,57 | 15,22 | 15,46 | 0,85% | - |
| 27.02.2025 | 15,24 | 15,43 | 15,18 | 15,33 | 0,99% | - |
| 26.02.2025 | 15,10 | 15,31 | 15,00 | 15,18 | 1,07% | - |
| 25.02.2025 | 14,96 | 15,15 | 14,89 | 15,02 | 1,06% | - |
| 24.02.2025 | 15,02 | 15,34 | 14,85 | 14,86 | -0,02% | - |
| 21.02.2025 | 14,63 | 15,14 | 14,42 | 14,86 | 1,78% | - |
| 20.02.2025 | 14,62 | 14,78 | 14,46 | 14,60 | 0,00% | - |
| 19.02.2025 | 14,93 | 15,04 | 14,54 | 14,60 | -2,24% | - |
| 18.02.2025 | 14,88 | 15,03 | 14,79 | 14,94 | 0,37% | - |
| 17.02.2025 | 14,69 | 15,03 | 14,68 | 14,88 | 1,43% | - |
| 14.02.2025 | 14,72 | 14,86 | 14,55 | 14,67 | -0,17% | - |
| 13.02.2025 | 14,94 | 14,96 | 14,65 | 14,70 | -0,64% | 70,00 |
| 12.02.2025 | 14,84 | 14,99 | 14,72 | 14,79 | -0,34% | - |
| 11.02.2025 | 14,67 | 14,87 | 14,62 | 14,84 | 1,09% | - |
| 10.02.2025 | 14,60 | 14,73 | 14,36 | 14,68 | 0,93% | 522,00 |
| 07.02.2025 | 14,60 | 14,69 | 14,49 | 14,55 | -0,21% | - |
| 06.02.2025 | 14,55 | 14,73 | 14,46 | 14,58 | 0,30% | - |
| 05.02.2025 | 14,50 | 14,61 | 14,37 | 14,54 | -0,09% | - |
| 04.02.2025 | 14,53 | 14,59 | 14,34 | 14,55 | 0,48% | - |
| 03.02.2025 | 14,34 | 14,62 | 14,34 | 14,48 | -1,03% | - |
| 31.01.2025 | 14,65 | 14,76 | 14,55 | 14,63 | -0,24% | 918,00 |
| 30.01.2025 | 14,41 | 14,75 | 14,41 | 14,66 | 1,00% | 13.750,00 |
| 29.01.2025 | 14,52 | 14,68 | 14,37 | 14,52 | 0,55% | - |
| 28.01.2025 | 14,48 | 14,58 | 14,25 | 14,44 | -0,72% | - |
| 27.01.2025 | 14,30 | 14,58 | 14,16 | 14,54 | 1,64% | - |
| 24.01.2025 | 14,61 | 14,62 | 14,19 | 14,31 | -2,02% | - |
| 23.01.2025 | 14,43 | 14,60 | 14,25 | 14,60 | 2,33% | - |
| 22.01.2025 | 14,48 | 14,59 | 14,27 | 14,27 | -1,50% | - |
| 21.01.2025 | 14,36 | 14,53 | 14,30 | 14,49 | 0,59% | - |
| 20.01.2025 | 14,43 | 14,53 | 14,29 | 14,40 | -0,14% | - |
| 17.01.2025 | 14,20 | 14,51 | 14,19 | 14,42 | 1,73% | - |
| 16.01.2025 | 14,23 | 14,38 | 14,14 | 14,18 | 0,18% | - |
| 15.01.2025 | 14,00 | 14,30 | 13,91 | 14,15 | 1,04% | - |
| 14.01.2025 | 13,96 | 14,05 | 13,81 | 14,01 | 0,61% | - |
| 13.01.2025 | 14,04 | 14,04 | 13,72 | 13,92 | -0,29% | - |
| 10.01.2025 | 14,03 | 14,14 | 13,89 | 13,96 | -0,78% | - |
| 09.01.2025 | 13,93 | 14,16 | 13,84 | 14,07 | 0,81% | - |
| 08.01.2025 | 13,84 | 14,04 | 13,74 | 13,96 | 1,06% | - |
| 07.01.2025 | 13,87 | 13,92 | 13,55 | 13,81 | -0,50% | - |
| 06.01.2025 | 13,71 | 13,91 | 13,56 | 13,88 | 1,54% | - |
| 03.01.2025 | 13,71 | 13,77 | 13,55 | 13,67 | -0,07% | - |
| 02.01.2025 | 13,64 | 13,78 | 13,43 | 13,68 | 0,35% | - |
| 30.12.2024 | 13,58 | 13,74 | 13,49 | 13,64 | 1,01% | - |
| 27.12.2024 | 13,50 | 13,67 | 13,37 | 13,50 | -0,30% | - |
| 23.12.2024 | 13,52 | 13,60 | 13,36 | 13,54 | 0,19% | - |
| 20.12.2024 | 13,58 | 13,63 | 13,28 | 13,51 | -0,80% | - |
| 19.12.2024 | 13,68 | 13,72 | 13,45 | 13,62 | 0,05% | - |
| 18.12.2024 | 13,82 | 13,85 | 13,56 | 13,62 | -1,40% | - |