28,700€
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 28,86 | 28,90 | 28,53 | 28,74 | -0,10% | - |
| 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% | - |
| 22.05.2026 | 25,05 | 25,09 | 24,79 | 24,93 | -0,46% | - |
| 21.05.2026 | 24,75 | 25,15 | 24,68 | 25,04 | 0,78% | - |
| 20.05.2026 | 24,33 | 24,92 | 24,27 | 24,85 | 1,87% | - |
| 19.05.2026 | 24,81 | 24,95 | 24,37 | 24,39 | -1,69% | - |
| 18.05.2026 | 24,00 | 24,87 | 23,89 | 24,81 | 2,65% | 42.545,00 |
| 15.05.2026 | 24,01 | 24,44 | 24,00 | 24,17 | -0,41% | 2.142,00 |
| 14.05.2026 | 24,24 | 24,57 | 24,11 | 24,27 | 0,31% | 12.035,00 |
| 13.05.2026 | 24,30 | 24,32 | 23,78 | 24,20 | -0,23% | 4.322,00 |
| 12.05.2026 | 24,19 | 24,31 | 23,92 | 24,25 | -0,23% | - |
| 11.05.2026 | 23,94 | 24,32 | 23,62 | 24,31 | 1,29% | - |
| 08.05.2026 | 23,21 | 24,18 | 23,17 | 24,00 | 2,89% | - |
| 07.05.2026 | 22,86 | 23,64 | 22,85 | 23,32 | 2,15% | - |
| 06.05.2026 | 22,59 | 22,87 | 22,25 | 22,83 | 2,17% | - |
| 05.05.2026 | 22,20 | 22,44 | 22,10 | 22,35 | 0,81% | - |
| 04.05.2026 | 22,70 | 22,73 | 21,97 | 22,17 | -2,23% | 27.500,00 |
| 30.04.2026 | 22,21 | 22,73 | 22,15 | 22,67 | 1,34% | - |
| 29.04.2026 | 22,60 | 22,63 | 22,32 | 22,37 | -0,69% | - |
| 28.04.2026 | 22,27 | 22,55 | 22,24 | 22,53 | 1,08% | - |
| 27.04.2026 | 22,38 | 22,40 | 22,11 | 22,29 | -0,45% | - |
| 24.04.2026 | 22,10 | 22,46 | 21,95 | 22,39 | 1,52% | - |
| 23.04.2026 | 22,24 | 22,35 | 21,80 | 22,05 | -1,58% | - |
| 22.04.2026 | 22,28 | 22,47 | 22,17 | 22,41 | 1,38% | 2.945,00 |
| 21.04.2026 | 22,57 | 22,57 | 22,06 | 22,10 | -1,93% | - |
| 20.04.2026 | 22,26 | 22,54 | 22,12 | 22,54 | 0,47% | - |
| 17.04.2026 | 22,06 | 22,52 | 22,02 | 22,43 | 2,05% | - |
| 16.04.2026 | 22,38 | 22,42 | 21,97 | 21,98 | -1,74% | - |
| 15.04.2026 | 22,03 | 22,49 | 22,00 | 22,37 | 1,27% | - |
| 14.04.2026 | 22,24 | 22,29 | 22,05 | 22,09 | -0,81% | - |
| 13.04.2026 | 21,45 | 22,27 | 21,42 | 22,27 | 3,68% | - |
| 10.04.2026 | 21,65 | 21,75 | 21,45 | 21,48 | -0,76% | - |
| 09.04.2026 | 21,43 | 21,72 | 21,38 | 21,65 | 0,46% | - |
| 08.04.2026 | 21,77 | 21,87 | 21,30 | 21,55 | 0,94% | - |
| 07.04.2026 | 20,93 | 21,52 | 20,83 | 21,35 | 1,67% | - |
| 02.04.2026 | 20,65 | 21,00 | 20,55 | 21,00 | -0,38% | - |
| 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% | - |