13,108€
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 13,01 | 13,19 | 12,88 | 13,13 | 1,10% | - |
| 04.11.2024 | 13,04 | 13,04 | 12,93 | 12,99 | -0,42% | 590,00 |
| 01.11.2024 | 13,00 | 13,06 | 13,00 | 13,04 | 1,44% | 84,00 |
| 31.10.2024 | 12,94 | 12,94 | 12,85 | 12,86 | -1,34% | 2.027,00 |
| 30.10.2024 | 13,04 | 13,04 | 13,03 | 13,03 | -0,74% | 140,00 |
| 29.10.2024 | 13,22 | 13,34 | 13,06 | 13,13 | 0,17% | - |
| 28.10.2024 | 13,12 | 13,12 | 13,11 | 13,11 | -0,04% | 84,00 |
| 25.10.2024 | 13,21 | 13,21 | 13,11 | 13,11 | -0,87% | 324,00 |
| 24.10.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 0,61% | 1,00 |
| 23.10.2024 | 13,20 | 13,22 | 13,15 | 13,15 | -0,83% | 513,00 |
| 22.10.2024 | 13,31 | 13,33 | 13,26 | 13,26 | -1,38% | 2.671,00 |
| 21.10.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 0,45% | 550,00 |
| 18.10.2024 | 13,36 | 13,46 | 13,36 | 13,38 | -0,26% | 55,00 |
| 17.10.2024 | 13,22 | 13,46 | 13,21 | 13,42 | 3,91% | 4.200,00 |
| 16.10.2024 | 12,92 | 12,93 | 12,91 | 12,91 | -0,31% | 732,00 |
| 15.10.2024 | 12,98 | 13,08 | 12,83 | 12,95 | -0,04% | - |
| 14.10.2024 | 12,79 | 12,96 | 12,79 | 12,96 | 0,86% | 1.169,00 |
| 11.10.2024 | 12,76 | 12,85 | 12,76 | 12,85 | 0,67% | 300,00 |
| 10.10.2024 | 12,71 | 12,76 | 12,71 | 12,76 | 0,87% | 962,00 |
| 09.10.2024 | 12,72 | 12,72 | 12,65 | 12,65 | -0,98% | 940,00 |
| 08.10.2024 | 12,56 | 12,78 | 12,56 | 12,78 | 1,59% | 102,00 |
| 07.10.2024 | 12,53 | 12,61 | 12,53 | 12,58 | 0,36% | 1.013,00 |
| 04.10.2024 | 12,56 | 12,56 | 12,53 | 12,53 | -0,87% | 920,00 |
| 03.10.2024 | 12,63 | 12,64 | 12,63 | 12,64 | 0,44% | 1.750,00 |
| 02.10.2024 | 12,59 | 12,59 | 12,59 | 12,59 | -0,67% | 1,00 |
| 01.10.2024 | 12,67 | 12,67 | 12,67 | 12,67 | 0,64% | 10,00 |
| 30.09.2024 | 12,55 | 12,59 | 12,55 | 12,59 | -0,51% | 144,00 |
| 27.09.2024 | 12,63 | 12,72 | 12,63 | 12,66 | 0,44% | 2.370,00 |
| 26.09.2024 | 12,55 | 12,60 | 12,55 | 12,60 | 1,12% | 88,00 |
| 25.09.2024 | 12,44 | 12,46 | 12,44 | 12,46 | -0,12% | 350,00 |
| 24.09.2024 | 12,50 | 12,50 | 12,48 | 12,48 | 1,09% | 345,00 |
| 23.09.2024 | 12,47 | 12,47 | 12,34 | 12,34 | -0,84% | 9,00 |
| 20.09.2024 | 12,42 | 12,45 | 12,42 | 12,45 | 0,32% | 370,00 |
| 19.09.2024 | 12,35 | 12,42 | 12,35 | 12,41 | -0,32% | 403,00 |
| 18.09.2024 | 12,27 | 12,45 | 12,27 | 12,45 | -1,81% | 523,00 |
| 17.09.2024 | 12,70 | 12,74 | 12,68 | 12,68 | -0,55% | 521,00 |
| 16.09.2024 | 12,64 | 12,75 | 12,53 | 12,75 | 0,99% | 561,00 |
| 13.09.2024 | 12,63 | 12,63 | 12,62 | 12,62 | 0,44% | 5.000,00 |
| 12.09.2024 | 12,64 | 12,64 | 12,57 | 12,57 | 0,60% | 1.982,00 |
| 11.09.2024 | 12,52 | 12,52 | 12,49 | 12,49 | 0,44% | 230,00 |
| 10.09.2024 | 12,46 | 12,60 | 12,35 | 12,44 | -0,60% | - |
| 09.09.2024 | 12,38 | 12,51 | 12,38 | 12,51 | 1,58% | 120,00 |
| 06.09.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -0,22% | 250,00 |
| 05.09.2024 | 12,28 | 12,44 | 12,22 | 12,34 | 0,14% | - |
| 04.09.2024 | 12,16 | 12,33 | 12,16 | 12,33 | -0,12% | 1.313,00 |
| 03.09.2024 | 12,47 | 12,47 | 12,34 | 12,34 | -0,92% | 566,00 |
| 02.09.2024 | 12,61 | 12,61 | 12,46 | 12,46 | -1,07% | 179,00 |
| 30.08.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 0,50% | 160,00 |
| 29.08.2024 | 12,52 | 12,63 | 12,45 | 12,53 | -0,04% | - |
| 28.08.2024 | 12,50 | 12,61 | 12,41 | 12,53 | 0,38% | - |
| 27.08.2024 | 12,49 | 12,49 | 12,49 | 12,49 | -0,44% | 1,00 |
| 26.08.2024 | 12,52 | 12,54 | 12,52 | 12,54 | 0,16% | 217,00 |
| 23.08.2024 | 12,52 | 12,52 | 12,52 | 12,52 | 1,05% | 7,00 |
| 22.08.2024 | 12,39 | 12,39 | 12,39 | 12,39 | -0,12% | 400,00 |
| 21.08.2024 | 12,41 | 12,41 | 12,41 | 12,41 | -0,48% | 60,00 |
| 20.08.2024 | 12,46 | 12,47 | 12,46 | 12,47 | 0,40% | 3.489,00 |
| 19.08.2024 | 12,34 | 12,51 | 12,29 | 12,42 | 0,61% | - |
| 16.08.2024 | 12,33 | 12,34 | 12,27 | 12,34 | 0,45% | 1.500,00 |
| 15.08.2024 | 12,16 | 12,38 | 12,12 | 12,29 | 2,55% | 3.571,00 |
| 14.08.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 0,55% | 70,00 |
| 13.08.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -0,25% | 60,00 |
| 12.08.2024 | 11,89 | 11,95 | 11,89 | 11,95 | 1,40% | 200,00 |
| 09.08.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 0,86% | 845,00 |
| 08.08.2024 | 11,70 | 11,70 | 11,68 | 11,68 | -2,67% | 1.438,00 |
| 07.08.2024 | 11,69 | 12,05 | 11,69 | 12,00 | 4,35% | 2.274,00 |
| 06.08.2024 | 11,50 | 11,60 | 11,50 | 11,50 | 0,61% | 14.790,00 |
| 05.08.2024 | 11,62 | 11,62 | 11,30 | 11,43 | -3,58% | 13.597,00 |
| 02.08.2024 | 11,92 | 11,98 | 11,86 | 11,86 | -2,55% | 741,00 |
| 01.08.2024 | 12,40 | 12,43 | 12,17 | 12,17 | -2,95% | 252,00 |
| 31.07.2024 | 12,59 | 12,59 | 12,50 | 12,54 | -0,44% | 81,00 |
| 30.07.2024 | 12,23 | 12,60 | 12,23 | 12,59 | 3,41% | 1.420,00 |
| 29.07.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 0,16% | 678,00 |
| 26.07.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 0,04% | 1.000,00 |
| 25.07.2024 | 12,04 | 12,15 | 12,04 | 12,15 | -0,82% | 350,00 |
| 24.07.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,12% | 1,00 |
| 23.07.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 0,78% | 5,00 |
| 18.07.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 0,04% | 1.000,00 |
| 17.07.2024 | 12,08 | 12,14 | 12,08 | 12,14 | -0,57% | 255,00 |
| 15.07.2024 | 12,20 | 12,23 | 12,18 | 12,21 | 0,00% | 1.438,00 |
| 12.07.2024 | 12,18 | 12,23 | 12,18 | 12,21 | 0,29% | 204,00 |
| 11.07.2024 | 12,17 | 12,17 | 12,17 | 12,17 | 0,62% | 400,00 |
| 10.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,12% | 95,00 |
| 09.07.2024 | 12,01 | 12,11 | 12,01 | 12,11 | -0,62% | 32,00 |
| 08.07.2024 | 12,05 | 12,19 | 12,05 | 12,19 | 0,58% | 140,00 |
| 04.07.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -0,08% | 2,00 |
| 03.07.2024 | 12,13 | 12,13 | 12,13 | 12,13 | 0,17% | 4,00 |
| 02.07.2024 | 12,11 | 12,11 | 12,11 | 12,11 | -0,86% | 5,00 |
| 01.07.2024 | 12,18 | 12,21 | 12,18 | 12,21 | 2,52% | 246,00 |
| 28.06.2024 | 11,98 | 11,98 | 11,87 | 11,91 | 0,00% | 588,00 |
| 26.06.2024 | 12,20 | 12,20 | 11,91 | 11,91 | -1,24% | 715,00 |
| 25.06.2024 | 11,96 | 12,06 | 11,96 | 12,06 | 0,08% | 40,00 |
| 24.06.2024 | 12,12 | 12,14 | 11,87 | 12,05 | -4,55% | 5.390,00 |
| 21.06.2024 | 12,66 | 12,66 | 12,52 | 12,63 | -0,16% | 1.410,00 |
| 20.06.2024 | 12,48 | 12,65 | 12,48 | 12,65 | 1,57% | 345,00 |
| 19.06.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 0,20% | 1.607,00 |
| 18.06.2024 | 12,45 | 12,45 | 12,41 | 12,43 | 0,24% | 717,00 |
| 17.06.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 2,14% | 262,00 |
| 14.06.2024 | 12,31 | 12,31 | 12,02 | 12,14 | -2,14% | 1.946,00 |
| 13.06.2024 | 12,44 | 12,44 | 12,40 | 12,40 | -1,63% | 685,00 |
| 11.06.2024 | 12,82 | 12,96 | 12,57 | 12,61 | -1,68% | 4.338,00 |