17,983€
-0,44%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 18,10 | 18,17 | 18,05 | 18,07 | -0,66% | 2.451,00 |
| 03.07.2025 | 18,01 | 18,20 | 17,91 | 18,19 | 1,17% | 380,00 |
| 02.07.2025 | 18,12 | 18,19 | 17,89 | 17,98 | -0,88% | 4.726,00 |
| 01.07.2025 | 18,24 | 18,34 | 18,11 | 18,14 | -0,38% | 1.488,00 |
| 30.06.2025 | 18,20 | 18,28 | 18,11 | 18,21 | 0,94% | 1.186,00 |
| 27.06.2025 | 18,12 | 18,22 | 17,95 | 18,04 | -0,19% | 1.592,00 |
| 26.06.2025 | 17,90 | 18,07 | 17,90 | 18,07 | 0,81% | 2.036,00 |
| 25.06.2025 | 18,00 | 18,01 | 17,85 | 17,93 | -0,03% | 2.219,00 |
| 24.06.2025 | 17,92 | 18,01 | 17,67 | 17,93 | 0,59% | 4.627,00 |
| 23.06.2025 | 18,26 | 18,26 | 17,63 | 17,83 | -5,61% | 11.251,00 |
| 20.06.2025 | 18,79 | 18,92 | 18,70 | 18,89 | 1,72% | 1.487,00 |
| 19.06.2025 | 18,60 | 18,75 | 18,57 | 18,57 | -0,93% | 1.355,00 |
| 18.06.2025 | 18,60 | 18,81 | 18,58 | 18,74 | 1,00% | 2.048,00 |
| 17.06.2025 | 18,66 | 18,74 | 18,45 | 18,56 | -0,99% | 1.629,00 |
| 16.06.2025 | 18,68 | 18,80 | 18,63 | 18,74 | 0,75% | 1.579,00 |
| 13.06.2025 | 18,56 | 18,73 | 18,40 | 18,60 | -0,77% | 2.070,00 |
| 12.06.2025 | 18,76 | 18,82 | 18,64 | 18,75 | -0,64% | 7.519,00 |
| 11.06.2025 | 18,92 | 18,97 | 18,81 | 18,87 | -0,26% | 5.715,00 |
| 10.06.2025 | 19,04 | 19,06 | 18,83 | 18,92 | -0,53% | 1.643,00 |
| 09.06.2025 | 19,07 | 19,18 | 19,02 | 19,02 | -0,37% | 2.751,00 |
| 06.06.2025 | 19,04 | 19,10 | 18,96 | 19,09 | 1,25% | 2.035,00 |
| 05.06.2025 | 18,84 | 18,96 | 18,82 | 18,85 | 0,00% | 799,00 |
| 04.06.2025 | 18,97 | 18,98 | 18,84 | 18,85 | -0,03% | 4.404,00 |
| 03.06.2025 | 19,18 | 19,23 | 18,75 | 18,86 | -2,33% | 3.734,00 |
| 02.06.2025 | 19,23 | 19,31 | 18,99 | 19,31 | 0,89% | 5.536,00 |
| 30.05.2025 | 19,07 | 19,25 | 19,06 | 19,14 | 0,71% | 3.316,00 |
| 29.05.2025 | 19,34 | 19,34 | 18,98 | 19,00 | -0,45% | 4.437,00 |
| 28.05.2025 | 19,03 | 19,16 | 19,03 | 19,09 | 0,10% | 2.188,00 |
| 27.05.2025 | 19,31 | 19,31 | 19,04 | 19,07 | -1,40% | 5.554,00 |
| 26.05.2025 | 18,78 | 19,38 | 18,76 | 19,34 | 3,40% | 4.065,00 |
| 23.05.2025 | 18,76 | 18,86 | 18,50 | 18,70 | -0,13% | 5.622,00 |
| 22.05.2025 | 18,73 | 18,85 | 18,55 | 18,73 | -0,13% | 6.206,00 |
| 21.05.2025 | 18,95 | 18,95 | 18,62 | 18,75 | -0,48% | 4.201,00 |
| 20.05.2025 | 18,73 | 18,86 | 18,62 | 18,84 | 0,67% | 4.227,00 |
| 19.05.2025 | 18,47 | 18,93 | 18,39 | 18,72 | 0,92% | 6.091,00 |
| 16.05.2025 | 18,45 | 18,55 | 18,39 | 18,55 | 0,49% | 514,00 |
| 15.05.2025 | 18,13 | 18,46 | 18,13 | 18,46 | 1,62% | 169,00 |
| 14.05.2025 | 18,21 | 18,29 | 18,12 | 18,16 | -0,77% | 11.764,00 |
| 13.05.2025 | 18,27 | 18,30 | 18,12 | 18,30 | -0,03% | 2.357,00 |
| 12.05.2025 | 18,62 | 18,62 | 18,00 | 18,31 | -0,52% | 3.531,00 |
| 09.05.2025 | 18,42 | 18,56 | 18,40 | 18,40 | -0,65% | 1.855,00 |
| 08.05.2025 | 18,53 | 18,56 | 18,36 | 18,52 | 0,68% | 2.501,00 |
| 07.05.2025 | 18,30 | 18,51 | 18,21 | 18,40 | 0,77% | 3.633,00 |
| 06.05.2025 | 18,19 | 18,30 | 18,19 | 18,26 | 0,11% | 1.669,00 |
| 05.05.2025 | 18,06 | 18,31 | 18,06 | 18,24 | 0,77% | 8.704,00 |
| 02.05.2025 | 17,97 | 18,13 | 17,90 | 18,10 | 0,89% | 3.903,00 |
| 30.04.2025 | 17,75 | 17,94 | 17,60 | 17,94 | 1,27% | 5.136,00 |
| 29.04.2025 | 17,86 | 17,86 | 17,56 | 17,71 | -0,03% | 3.377,00 |
| 28.04.2025 | 17,54 | 18,00 | 17,48 | 17,72 | 0,94% | 24.216,00 |
| 25.04.2025 | 17,54 | 17,65 | 17,36 | 17,55 | 0,31% | 4.052,00 |
| 24.04.2025 | 17,29 | 17,50 | 17,27 | 17,50 | 1,45% | 3.688,00 |
| 23.04.2025 | 17,42 | 17,49 | 17,16 | 17,25 | -0,26% | 13.492,00 |
| 22.04.2025 | 17,10 | 17,72 | 16,99 | 17,29 | 1,62% | 39.146,00 |
| 17.04.2025 | 16,80 | 17,16 | 16,79 | 17,02 | 1,92% | 5.108,00 |
| 16.04.2025 | 16,37 | 16,82 | 16,37 | 16,70 | 1,74% | 16.474,00 |
| 15.04.2025 | 16,35 | 16,56 | 16,27 | 16,41 | 1,61% | 7.781,00 |
| 14.04.2025 | 16,14 | 16,27 | 16,10 | 16,15 | 1,67% | 4.850,00 |
| 11.04.2025 | 15,78 | 16,02 | 15,70 | 15,89 | 1,40% | 2.501,00 |
| 10.04.2025 | 16,42 | 16,47 | 15,50 | 15,67 | -3,33% | 2.317,00 |
| 09.04.2025 | 14,83 | 16,40 | 14,74 | 16,21 | 7,85% | 10.516,00 |
| 08.04.2025 | 15,47 | 15,55 | 14,96 | 15,03 | -3,35% | 2.917,00 |
| 07.04.2025 | 14,93 | 15,55 | 14,43 | 15,55 | 1,90% | 10.434,00 |
| 04.04.2025 | 16,50 | 16,56 | 15,26 | 15,26 | -7,63% | 12.906,00 |
| 03.04.2025 | 16,49 | 16,71 | 16,49 | 16,52 | -1,84% | 2.994,00 |
| 02.04.2025 | 16,61 | 16,91 | 16,60 | 16,83 | 0,81% | 1.742,00 |
| 01.04.2025 | 16,55 | 16,72 | 16,47 | 16,69 | 0,79% | 4.400,00 |
| 31.03.2025 | 16,58 | 16,73 | 16,36 | 16,56 | -0,30% | 3.174,00 |
| 28.03.2025 | 16,50 | 16,68 | 16,50 | 16,61 | 0,24% | 4.040,00 |
| 27.03.2025 | 16,37 | 16,58 | 16,31 | 16,57 | 0,73% | 1.218,00 |
| 26.03.2025 | 16,60 | 16,60 | 16,45 | 16,45 | -0,03% | 2.358,00 |
| 25.03.2025 | 16,44 | 16,51 | 16,40 | 16,46 | 0,46% | 3.095,00 |
| 24.03.2025 | 16,52 | 16,52 | 16,28 | 16,38 | 0,43% | 6.153,00 |
| 21.03.2025 | 16,41 | 16,54 | 16,31 | 16,31 | -0,31% | 314,00 |
| 20.03.2025 | 16,61 | 16,62 | 16,36 | 16,36 | -1,48% | 2.862,00 |
| 19.03.2025 | 16,57 | 16,63 | 16,53 | 16,61 | 0,61% | 4.289,00 |
| 18.03.2025 | 16,45 | 16,57 | 16,39 | 16,51 | 0,27% | 885,00 |
| 17.03.2025 | 16,45 | 16,60 | 16,33 | 16,46 | -0,03% | 1.239,00 |
| 14.03.2025 | 16,38 | 16,47 | 16,30 | 16,47 | 0,92% | 3.106,00 |
| 13.03.2025 | 16,13 | 16,34 | 16,10 | 16,32 | 1,46% | 2.978,00 |
| 12.03.2025 | 16,05 | 16,20 | 16,05 | 16,08 | 0,34% | 1.212,00 |
| 11.03.2025 | 16,13 | 16,17 | 15,92 | 16,03 | 0,03% | 1.047,00 |
| 10.03.2025 | 16,25 | 16,26 | 15,92 | 16,02 | -1,48% | 1.153,00 |
| 07.03.2025 | 15,87 | 16,29 | 15,87 | 16,26 | 1,63% | 3.316,00 |
| 06.03.2025 | 15,81 | 16,15 | 15,81 | 16,00 | 1,88% | 2.674,00 |
| 05.03.2025 | 15,79 | 15,79 | 15,65 | 15,71 | -0,35% | 1.362,00 |
| 04.03.2025 | 15,58 | 15,92 | 15,49 | 15,76 | 1,03% | 1.330,00 |
| 03.03.2025 | 15,57 | 15,78 | 15,43 | 15,60 | 0,97% | 3.885,00 |
| 28.02.2025 | 15,27 | 15,58 | 15,27 | 15,45 | 0,98% | 5.553,00 |
| 27.02.2025 | 15,27 | 15,41 | 15,21 | 15,30 | 0,66% | 1.868,00 |
| 26.02.2025 | 15,11 | 15,23 | 15,10 | 15,20 | 0,73% | 604,00 |
| 25.02.2025 | 14,96 | 15,11 | 14,96 | 15,09 | 0,33% | 2.847,00 |
| 24.02.2025 | 15,06 | 15,20 | 14,97 | 15,04 | 1,18% | 2.592,00 |
| 21.02.2025 | 14,59 | 15,06 | 14,50 | 14,87 | 1,61% | 1.090,00 |
| 20.02.2025 | 14,68 | 14,68 | 14,54 | 14,63 | -0,03% | 2.261,00 |
| 19.02.2025 | 14,95 | 14,96 | 14,59 | 14,64 | -2,17% | 2.847,00 |
| 18.02.2025 | 14,92 | 14,98 | 14,90 | 14,96 | 0,57% | 8.572,00 |
| 17.02.2025 | 14,73 | 14,95 | 14,73 | 14,88 | 1,57% | 1.585,00 |
| 14.02.2025 | 14,75 | 14,77 | 14,61 | 14,65 | -0,95% | 2.707,00 |
| 13.02.2025 | 14,96 | 14,96 | 14,76 | 14,79 | -0,94% | 3.772,00 |
| 12.02.2025 | 14,88 | 14,93 | 14,80 | 14,93 | 0,47% | 514,00 |