24,175€
0,94%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 24,09 | 24,19 | 23,83 | 24,18 | 0,83% | - |
| 08.10.2026 | 23,88 | 24,24 | 23,77 | 23,98 | -0,04% | - |
| 07.10.2026 | 24,65 | 24,77 | 23,99 | 23,99 | -2,88% | 7.640,00 |
| 06.10.2026 | 24,66 | 25,06 | 24,61 | 24,70 | -0,48% | - |
| 05.10.2026 | 24,30 | 24,85 | 24,24 | 24,82 | 1,68% | - |
| 02.10.2026 | 24,45 | 24,65 | 23,90 | 24,41 | -0,06% | 9.600,00 |
| 01.10.2026 | 25,16 | 25,21 | 24,24 | 24,42 | -2,96% | 3.600,00 |
| 30.09.2026 | 25,29 | 25,36 | 24,71 | 25,17 | -0,14% | 8.600,00 |
| 29.09.2026 | 25,74 | 26,21 | 24,95 | 25,20 | -2,29% | 7.913,00 |
| 28.09.2026 | 25,83 | 26,04 | 25,50 | 25,79 | -0,29% | - |
| 25.09.2026 | 25,79 | 26,16 | 25,73 | 25,87 | 0,49% | - |
| 24.09.2026 | 25,41 | 25,91 | 25,16 | 25,74 | 0,86% | - |
| 23.09.2026 | 25,68 | 25,88 | 25,22 | 25,52 | -0,80% | - |
| 22.09.2026 | 26,72 | 26,73 | 25,47 | 25,73 | -3,83% | - |
| 21.09.2026 | 27,06 | 27,09 | 26,57 | 26,75 | -0,48% | - |
| 18.09.2026 | 27,06 | 27,20 | 26,70 | 26,88 | -0,67% | - |
| 17.09.2026 | 26,26 | 27,16 | 26,24 | 27,06 | 3,48% | 2.100,00 |
| 16.09.2026 | 26,02 | 26,27 | 25,91 | 26,15 | 0,71% | - |
| 15.09.2026 | 25,91 | 26,16 | 25,48 | 25,97 | 0,19% | - |
| 14.09.2026 | 26,09 | 26,36 | 25,92 | 25,92 | -1,03% | 11.600,00 |
| 11.09.2026 | 25,64 | 26,19 | 25,60 | 26,19 | 2,65% | - |
| 10.09.2026 | 25,44 | 25,64 | 25,28 | 25,51 | 0,43% | - |
| 09.09.2026 | 26,27 | 26,37 | 25,37 | 25,40 | -3,24% | 74.457,00 |
| 08.09.2026 | 26,16 | 26,72 | 26,02 | 26,25 | 0,15% | - |
| 07.09.2026 | 26,87 | 26,95 | 25,60 | 26,21 | -2,64% | - |
| 04.09.2026 | 27,01 | 27,08 | 26,73 | 26,92 | -0,26% | 2.480,00 |
| 03.09.2026 | 26,30 | 27,10 | 26,26 | 26,99 | 2,60% | 4.950,00 |
| 02.09.2026 | 26,71 | 26,85 | 26,21 | 26,31 | -1,53% | 390,00 |
| 01.09.2026 | 27,82 | 27,85 | 26,52 | 26,72 | -3,71% | 6.990,00 |
| 31.08.2026 | 27,74 | 27,95 | 27,65 | 27,75 | 0,04% | 750,00 |
| 28.08.2026 | 27,80 | 27,99 | 27,63 | 27,74 | -0,22% | - |
| 27.08.2026 | 27,97 | 28,00 | 27,59 | 27,80 | -0,32% | - |
| 26.08.2026 | 27,50 | 28,01 | 27,49 | 27,89 | 1,40% | 2.442,00 |
| 25.08.2026 | 27,48 | 27,58 | 27,33 | 27,50 | 0,44% | 90,00 |
| 24.08.2026 | 27,14 | 27,58 | 27,13 | 27,38 | 0,74% | 4.114,00 |
| 21.08.2026 | 27,16 | 27,29 | 27,08 | 27,18 | 0,55% | - |
| 20.08.2026 | 27,07 | 27,30 | 27,01 | 27,03 | -0,17% | - |
| 19.08.2026 | 27,21 | 27,37 | 27,03 | 27,08 | -0,68% | - |
| 18.08.2026 | 27,29 | 27,39 | 27,17 | 27,26 | -0,44% | - |
| 17.08.2026 | 27,20 | 27,50 | 27,17 | 27,38 | 0,66% | - |
| 14.08.2026 | 27,23 | 27,37 | 26,95 | 27,20 | -0,20% | 3.600,00 |
| 13.08.2026 | 27,06 | 27,33 | 27,04 | 27,26 | 0,78% | - |
| 12.08.2026 | 26,79 | 27,17 | 26,78 | 27,05 | 1,14% | - |
| 11.08.2026 | 26,86 | 26,98 | 26,71 | 26,74 | -0,45% | 5.890,00 |
| 10.08.2026 | 27,27 | 27,28 | 26,84 | 26,86 | -1,63% | 21.900,00 |
| 07.08.2026 | 27,31 | 27,62 | 27,22 | 27,31 | -0,04% | 3.205,00 |
| 06.08.2026 | 27,43 | 27,60 | 27,30 | 27,32 | -0,26% | 1.800,00 |
| 05.08.2026 | 27,49 | 27,80 | 27,35 | 27,39 | 0,33% | - |
| 04.08.2026 | 26,78 | 27,31 | 26,67 | 27,30 | 1,98% | - |
| 03.08.2026 | 26,03 | 26,80 | 25,98 | 26,77 | 1,98% | 6.000,00 |
| 31.07.2026 | 26,37 | 26,49 | 25,82 | 26,25 | -0,51% | 61.700,00 |
| 30.07.2026 | 26,11 | 26,42 | 26,00 | 26,38 | 1,25% | - |
| 29.07.2026 | 26,29 | 26,74 | 26,01 | 26,06 | -1,44% | - |
| 28.07.2026 | 26,34 | 26,54 | 25,90 | 26,44 | 0,40% | - |
| 27.07.2026 | 26,17 | 26,61 | 26,03 | 26,33 | 0,94% | - |
| 24.07.2026 | 26,92 | 27,33 | 26,04 | 26,09 | -3,96% | - |
| 23.07.2026 | 27,51 | 27,54 | 27,02 | 27,16 | -1,20% | - |
| 22.07.2026 | 27,61 | 27,72 | 27,19 | 27,49 | -0,51% | - |
| 21.07.2026 | 27,68 | 27,74 | 27,44 | 27,63 | 0,55% | 4.250,00 |
| 20.07.2026 | 28,09 | 28,33 | 27,45 | 27,48 | -1,31% | 4.300,00 |
| 17.07.2026 | 27,40 | 27,92 | 27,18 | 27,85 | 0,81% | 9.897,00 |
| 16.07.2026 | 28,29 | 28,35 | 27,32 | 27,62 | -2,26% | 2.583,00 |
| 15.07.2026 | 28,63 | 28,65 | 28,12 | 28,26 | -0,74% | - |
| 14.07.2026 | 28,59 | 28,72 | 28,39 | 28,47 | -0,42% | - |
| 13.07.2026 | 28,45 | 28,83 | 28,43 | 28,59 | -0,52% | - |
| 10.07.2026 | 28,66 | 28,79 | 28,56 | 28,74 | 0,09% | 7.200,00 |
| 09.07.2026 | 28,86 | 28,90 | 28,53 | 28,72 | -0,17% | - |
| 08.07.2026 | 28,72 | 28,92 | 28,44 | 28,77 | -0,07% | - |
| 07.07.2026 | 28,90 | 29,36 | 28,72 | 28,79 | -0,76% | - |
| 06.07.2026 | 29,03 | 29,28 | 28,74 | 29,01 | -0,17% | 7.224,00 |
| 03.07.2026 | 29,28 | 29,39 | 29,04 | 29,06 | -0,38% | - |
| 02.07.2026 | 28,90 | 29,42 | 28,81 | 29,17 | 0,83% | - |
| 01.07.2026 | 28,52 | 29,03 | 28,39 | 28,93 | 1,28% | - |
| 30.06.2026 | 28,75 | 28,93 | 28,54 | 28,56 | -0,47% | 3.630,00 |
| 29.06.2026 | 28,44 | 28,71 | 28,38 | 28,70 | 1,00% | - |
| 26.06.2026 | 28,03 | 28,52 | 27,97 | 28,41 | 0,58% | - |
| 25.06.2026 | 28,31 | 28,58 | 28,15 | 28,25 | 0,23% | - |
| 24.06.2026 | 28,10 | 28,60 | 28,00 | 28,18 | 1,37% | 350,00 |
| 23.06.2026 | 27,78 | 27,99 | 27,42 | 27,80 | -0,80% | 1.134,00 |
| 22.06.2026 | 28,65 | 28,73 | 27,64 | 28,03 | -2,99% | - |
| 19.06.2026 | 28,53 | 29,47 | 28,50 | 28,89 | 0,98% | 4.200,00 |
| 18.06.2026 | 29,16 | 29,47 | 28,52 | 28,61 | -1,41% | - |
| 17.06.2026 | 29,05 | 29,31 | 28,61 | 29,02 | 0,21% | 357,00 |
| 16.06.2026 | 28,50 | 29,27 | 28,48 | 28,96 | 1,60% | 8.238,00 |
| 15.06.2026 | 28,43 | 28,77 | 28,19 | 28,51 | 0,94% | 5.800,00 |
| 12.06.2026 | 27,80 | 28,27 | 27,51 | 28,24 | 1,40% | - |
| 11.06.2026 | 27,30 | 27,96 | 27,05 | 27,85 | 2,35% | 2.268,00 |
| 10.06.2026 | 26,96 | 27,39 | 26,76 | 27,21 | 0,72% | 138.752,00 |
| 09.06.2026 | 26,06 | 27,22 | 26,03 | 27,02 | 3,68% | 132.000,00 |
| 08.06.2026 | 25,40 | 26,37 | 25,36 | 26,06 | 1,92% | - |
| 05.06.2026 | 25,95 | 26,00 | 25,49 | 25,57 | -1,37% | - |
| 04.06.2026 | 25,43 | 25,97 | 25,42 | 25,92 | 1,95% | - |
| 03.06.2026 | 25,62 | 25,73 | 25,42 | 25,43 | -0,94% | - |
| 02.06.2026 | 25,76 | 25,84 | 25,56 | 25,67 | -0,14% | - |
| 01.06.2026 | 25,35 | 25,75 | 25,30 | 25,70 | 1,70% | - |
| 29.05.2026 | 25,09 | 25,48 | 25,05 | 25,27 | 1,12% | 15.000,00 |
| 28.05.2026 | 25,23 | 25,25 | 24,95 | 24,99 | -1,46% | - |
| 27.05.2026 | 25,58 | 25,58 | 25,12 | 25,36 | -0,67% | - |
| 26.05.2026 | 25,33 | 25,55 | 25,26 | 25,53 | 0,65% | - |
| 25.05.2026 | 25,29 | 25,41 | 25,10 | 25,37 | 1,77% | - |