20,275€
-1,19%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 20,27 | 20,42 | 20,16 | 20,38 | -0,71% | - |
| 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 |
| 28.07.2025 | 18,73 | 18,85 | 18,59 | 18,70 | -0,25% | 75,00 |
| 25.07.2025 | 18,69 | 18,75 | 18,56 | 18,74 | 0,16% | - |
| 24.07.2025 | 18,79 | 18,81 | 18,45 | 18,71 | 0,54% | - |
| 23.07.2025 | 18,32 | 18,67 | 18,30 | 18,61 | 1,25% | - |
| 22.07.2025 | 17,78 | 18,78 | 17,75 | 18,38 | 3,29% | 1.400,00 |
| 21.07.2025 | 17,86 | 17,97 | 17,78 | 17,80 | -0,42% | - |
| 18.07.2025 | 18,00 | 18,08 | 17,87 | 17,87 | -0,39% | - |
| 17.07.2025 | 17,81 | 18,01 | 17,81 | 17,94 | 0,72% | - |
| 16.07.2025 | 17,67 | 17,94 | 17,67 | 17,82 | 0,55% | - |
| 15.07.2025 | 18,08 | 18,09 | 17,71 | 17,72 | -1,80% | 600,00 |
| 14.07.2025 | 17,78 | 18,06 | 17,74 | 18,04 | 0,58% | - |
| 11.07.2025 | 17,95 | 18,04 | 17,83 | 17,94 | -0,34% | 1.060,00 |
| 10.07.2025 | 18,15 | 18,25 | 17,97 | 18,00 | -1,03% | 1.200,00 |
| 09.07.2025 | 18,18 | 18,42 | 18,11 | 18,19 | -0,65% | - |
| 08.07.2025 | 18,20 | 18,32 | 18,17 | 18,31 | 0,96% | - |
| 07.07.2025 | 17,98 | 18,25 | 17,96 | 18,13 | 0,83% | - |
| 04.07.2025 | 18,24 | 18,28 | 17,98 | 17,98 | -0,77% | - |
| 03.07.2025 | 17,97 | 18,16 | 17,88 | 18,12 | 0,95% | - |
| 02.07.2025 | 18,16 | 18,18 | 17,88 | 17,95 | -0,77% | - |
| 01.07.2025 | 18,28 | 18,35 | 18,04 | 18,09 | -0,96% | 900,00 |
| 30.06.2025 | 18,15 | 18,27 | 18,08 | 18,27 | 0,66% | - |
| 27.06.2025 | 18,09 | 18,18 | 17,86 | 18,15 | 0,44% | 300,00 |
| 26.06.2025 | 17,93 | 18,09 | 17,92 | 18,07 | 0,89% | - |
| 25.06.2025 | 17,96 | 17,99 | 17,84 | 17,91 | -0,25% | - |
| 24.06.2025 | 18,00 | 18,04 | 17,80 | 17,95 | 0,98% | 200,00 |
| 23.06.2025 | 18,83 | 18,84 | 17,58 | 17,78 | -5,47% | - |
| 20.06.2025 | 18,73 | 18,93 | 18,68 | 18,81 | 1,19% | 320,00 |
| 19.06.2025 | 18,74 | 18,78 | 18,54 | 18,59 | -0,47% | - |
| 18.06.2025 | 18,60 | 18,83 | 18,59 | 18,67 | 0,51% | - |
| 17.06.2025 | 18,67 | 18,71 | 18,42 | 18,58 | -0,59% | - |
| 16.06.2025 | 18,64 | 18,80 | 18,64 | 18,69 | 0,39% | 795,00 |
| 13.06.2025 | 18,50 | 18,72 | 18,41 | 18,62 | -0,69% | - |
| 12.06.2025 | 18,74 | 18,88 | 18,55 | 18,75 | -0,48% | - |
| 11.06.2025 | 18,91 | 19,04 | 18,73 | 18,84 | 0,41% | - |
| 10.06.2025 | 19,02 | 19,14 | 18,74 | 18,76 | -1,26% | - |
| 09.06.2025 | 19,07 | 19,27 | 18,98 | 19,00 | -0,39% | - |
| 06.06.2025 | 19,00 | 19,19 | 18,82 | 19,07 | 0,97% | - |
| 05.06.2025 | 18,83 | 19,05 | 18,74 | 18,89 | 0,29% | 450,00 |
| 04.06.2025 | 18,93 | 19,04 | 18,72 | 18,83 | -0,34% | 50,00 |
| 03.06.2025 | 19,19 | 19,20 | 18,77 | 18,90 | -0,91% | - |
| 02.06.2025 | 19,10 | 19,31 | 18,92 | 19,07 | -0,50% | - |
| 30.05.2025 | 19,02 | 19,25 | 18,97 | 19,17 | 0,85% | - |