20,845€
-0,79%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 20,65 | 21,00 | 20,55 | 20,85 | -1,09% | - |
| 01.04.2026 | 20,48 | 21,15 | 20,46 | 21,08 | 3,18% | 2.300,00 |
| 31.03.2026 | 19,98 | 20,50 | 19,89 | 20,43 | 3,34% | - |
| 30.03.2026 | 19,64 | 20,00 | 19,63 | 19,77 | 0,79% | - |
| 27.03.2026 | 19,89 | 19,95 | 19,56 | 19,61 | -1,02% | 5.400,00 |
| 26.03.2026 | 19,92 | 20,17 | 19,71 | 19,81 | -1,06% | 10.000,00 |
| 25.03.2026 | 20,13 | 20,22 | 19,69 | 20,03 | -0,55% | 12.500,00 |
| 24.03.2026 | 19,96 | 20,20 | 19,30 | 20,14 | 0,42% | - |
| 23.03.2026 | 20,61 | 21,00 | 19,28 | 20,05 | -6,04% | 20.875,00 |
| 20.03.2026 | 21,58 | 21,77 | 21,19 | 21,34 | -1,30% | 9.600,00 |
| 19.03.2026 | 21,47 | 21,71 | 21,26 | 21,62 | 0,65% | - |
| 18.03.2026 | 21,89 | 21,97 | 21,46 | 21,48 | -0,95% | - |
| 17.03.2026 | 21,27 | 21,72 | 21,25 | 21,69 | 1,19% | - |
| 16.03.2026 | 21,30 | 21,50 | 21,08 | 21,43 | 1,64% | 2.950,00 |
| 13.03.2026 | 21,32 | 21,51 | 21,09 | 21,09 | -1,13% | 480,00 |
| 12.03.2026 | 21,46 | 21,58 | 21,08 | 21,33 | -1,55% | - |
| 11.03.2026 | 21,75 | 21,85 | 21,57 | 21,66 | -0,21% | - |
| 10.03.2026 | 21,72 | 22,08 | 21,68 | 21,71 | -0,25% | 35.500,00 |
| 09.03.2026 | 20,62 | 21,91 | 19,99 | 21,76 | 0,90% | 16.300,00 |
| 06.03.2026 | 22,00 | 22,03 | 21,30 | 21,57 | -1,51% | - |
| 05.03.2026 | 22,19 | 22,35 | 21,42 | 21,90 | -2,06% | - |
| 04.03.2026 | 21,80 | 22,38 | 21,66 | 22,36 | 1,71% | 30.600,00 |
| 03.03.2026 | 22,48 | 22,49 | 21,59 | 21,98 | -2,94% | - |
| 02.03.2026 | 22,03 | 22,75 | 21,96 | 22,65 | 0,47% | 21.783,00 |
| 27.02.2026 | 23,13 | 23,20 | 22,50 | 22,54 | -2,34% | - |
| 26.02.2026 | 23,43 | 23,58 | 22,79 | 23,08 | -1,70% | - |
| 25.02.2026 | 22,95 | 23,50 | 22,91 | 23,48 | 2,31% | - |
| 24.02.2026 | 23,31 | 23,83 | 22,83 | 22,95 | -1,57% | 4.300,00 |
| 23.02.2026 | 23,10 | 23,44 | 23,03 | 23,32 | 0,78% | - |
| 20.02.2026 | 22,93 | 23,16 | 22,90 | 23,14 | 1,00% | - |
| 19.02.2026 | 23,15 | 23,30 | 22,85 | 22,91 | -0,95% | - |
| 18.02.2026 | 23,09 | 23,32 | 23,08 | 23,13 | 0,22% | - |
| 17.02.2026 | 22,95 | 23,15 | 22,89 | 23,08 | 0,20% | - |
| 16.02.2026 | 22,60 | 23,09 | 22,60 | 23,03 | 1,97% | - |
| 13.02.2026 | 22,91 | 23,05 | 22,48 | 22,59 | -1,25% | - |
| 12.02.2026 | 23,20 | 23,33 | 22,84 | 22,87 | -1,51% | - |
| 11.02.2026 | 23,30 | 23,49 | 22,84 | 23,22 | -0,28% | 12.165,00 |
| 10.02.2026 | 23,35 | 23,41 | 23,23 | 23,29 | -0,36% | - |
| 09.02.2026 | 23,16 | 23,48 | 23,07 | 23,37 | 1,02% | - |
| 06.02.2026 | 22,69 | 23,15 | 22,54 | 23,14 | 1,98% | 2.750,00 |
| 05.02.2026 | 23,15 | 23,17 | 22,61 | 22,69 | -1,75% | - |
| 04.02.2026 | 22,97 | 23,14 | 22,86 | 23,09 | 0,92% | - |
| 03.02.2026 | 22,75 | 23,03 | 22,64 | 22,88 | 0,82% | 2.420,00 |
| 02.02.2026 | 21,93 | 22,77 | 21,88 | 22,70 | 2,46% | 10.670,00 |
| 30.01.2026 | 22,08 | 22,25 | 22,05 | 22,15 | -0,09% | - |
| 29.01.2026 | 22,18 | 22,42 | 22,01 | 22,17 | 0,25% | - |
| 28.01.2026 | 22,00 | 22,20 | 21,94 | 22,12 | 0,50% | - |
| 27.01.2026 | 22,09 | 22,29 | 22,00 | 22,01 | -0,47% | - |
| 26.01.2026 | 21,79 | 22,13 | 21,79 | 22,11 | 1,47% | 13.000,00 |
| 23.01.2026 | 22,13 | 22,14 | 21,72 | 21,79 | -1,54% | - |
| 22.01.2026 | 21,98 | 22,19 | 21,85 | 22,13 | 0,52% | - |
| 21.01.2026 | 21,86 | 22,11 | 21,41 | 22,02 | 0,16% | 6.630,00 |
| 20.01.2026 | 22,03 | 22,08 | 21,80 | 21,98 | -1,10% | 430.000,00 |
| 19.01.2026 | 21,98 | 22,34 | 21,87 | 22,23 | 0,25% | - |
| 16.01.2026 | 22,11 | 22,17 | 22,02 | 22,17 | 0,50% | 6.714,00 |
| 15.01.2026 | 22,16 | 22,25 | 21,96 | 22,06 | -0,02% | - |
| 14.01.2026 | 22,10 | 22,12 | 21,86 | 22,07 | -0,07% | - |
| 13.01.2026 | 22,20 | 22,22 | 22,02 | 22,08 | -0,61% | - |
| 12.01.2026 | 22,18 | 22,22 | 21,82 | 22,22 | 0,57% | - |
| 09.01.2026 | 22,38 | 22,39 | 22,04 | 22,09 | -1,54% | - |
| 08.01.2026 | 22,27 | 22,49 | 22,25 | 22,44 | 0,47% | 22.500,00 |
| 07.01.2026 | 22,26 | 22,40 | 22,21 | 22,33 | 0,36% | - |
| 06.01.2026 | 22,08 | 22,45 | 22,03 | 22,25 | 1,14% | 9.225,00 |
| 05.01.2026 | 21,83 | 22,07 | 21,64 | 22,00 | 1,76% | 1.200,00 |
| 02.01.2026 | 21,49 | 21,70 | 21,42 | 21,62 | 2,08% | 5.400,00 |
| 30.12.2025 | 21,27 | 21,53 | 21,18 | 21,18 | -0,75% | - |
| 29.12.2025 | 21,50 | 21,58 | 21,29 | 21,34 | -0,72% | 160,00 |
| 23.12.2025 | 21,59 | 21,68 | 21,31 | 21,50 | 0,02% | - |
| 22.12.2025 | 21,47 | 21,63 | 21,40 | 21,49 | 0,49% | - |
| 19.12.2025 | 21,11 | 21,40 | 21,10 | 21,39 | 1,42% | - |
| 18.12.2025 | 20,91 | 21,19 | 20,90 | 21,09 | 0,64% | - |
| 17.12.2025 | 20,89 | 21,07 | 20,85 | 20,95 | 0,50% | - |
| 16.12.2025 | 20,77 | 21,04 | 20,71 | 20,85 | -0,62% | - |
| 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% | - |