17,603€
0,61%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,46 | 17,71 | 17,26 | 17,54 | 0,23% | - |
| 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 |
| 11.02.2025 | 14,64 | 14,86 | 14,64 | 14,86 | 1,57% | 4.922,00 |
| 10.02.2025 | 14,53 | 14,65 | 14,46 | 14,63 | 0,10% | 448,00 |
| 07.02.2025 | 14,64 | 14,64 | 14,60 | 14,61 | 0,41% | 348,00 |
| 06.02.2025 | 14,56 | 14,56 | 14,55 | 14,55 | 0,62% | 3.400,00 |
| 05.02.2025 | 14,54 | 14,54 | 14,46 | 14,46 | -0,41% | 2.309,00 |
| 04.02.2025 | 14,57 | 14,57 | 14,42 | 14,52 | 0,31% | 5.341,00 |
| 03.02.2025 | 14,52 | 14,54 | 14,37 | 14,48 | -1,96% | 588,00 |
| 31.01.2025 | 14,67 | 14,77 | 14,65 | 14,77 | 0,27% | 1.658,00 |
| 30.01.2025 | 14,60 | 14,73 | 14,60 | 14,73 | 1,87% | 258,00 |
| 29.01.2025 | 14,46 | 14,56 | 14,46 | 14,46 | -0,03% | 369,00 |
| 28.01.2025 | 14,52 | 14,52 | 14,41 | 14,46 | -0,52% | 879,00 |
| 27.01.2025 | 14,19 | 14,54 | 14,13 | 14,54 | 1,71% | 555,00 |
| 24.01.2025 | 14,38 | 14,45 | 14,26 | 14,29 | -1,18% | 2.415,00 |
| 23.01.2025 | 14,39 | 14,47 | 14,39 | 14,46 | 0,38% | 133,00 |
| 22.01.2025 | 14,45 | 14,53 | 14,40 | 14,41 | -0,72% | 506,00 |
| 21.01.2025 | 14,40 | 14,51 | 14,32 | 14,51 | 0,62% | 386,00 |
| 20.01.2025 | 14,47 | 14,47 | 14,42 | 14,42 | -0,28% | 1.337,00 |
| 17.01.2025 | 14,41 | 14,47 | 14,34 | 14,46 | 0,84% | 418,00 |
| 16.01.2025 | 14,30 | 14,34 | 14,29 | 14,34 | 1,56% | 405,00 |
| 15.01.2025 | 14,03 | 14,21 | 14,03 | 14,12 | 1,00% | 866,00 |
| 14.01.2025 | 13,98 | 13,98 | 13,91 | 13,98 | 0,72% | 308,00 |
| 13.01.2025 | 13,93 | 13,93 | 13,79 | 13,88 | -0,75% | 772,00 |
| 10.01.2025 | 14,14 | 14,14 | 13,92 | 13,99 | -0,89% | 1.259,00 |
| 09.01.2025 | 13,96 | 14,11 | 13,96 | 14,11 | 0,89% | 1.929,00 |
| 08.01.2025 | 13,87 | 13,99 | 13,87 | 13,99 | 1,12% | 161,00 |
| 07.01.2025 | 13,77 | 13,83 | 13,66 | 13,83 | 0,47% | 172,00 |
| 06.01.2025 | 13,76 | 13,80 | 13,62 | 13,77 | 0,51% | 1.405,00 |
| 03.01.2025 | 13,63 | 13,71 | 13,63 | 13,70 | -0,04% | 19,00 |
| 02.01.2025 | 13,73 | 13,75 | 13,52 | 13,70 | 0,37% | 1.334,00 |
| 30.12.2024 | 13,63 | 13,66 | 13,54 | 13,65 | 0,37% | 1.444,00 |
| 27.12.2024 | 13,53 | 13,60 | 13,46 | 13,60 | 0,82% | 2.025,00 |
| 23.12.2024 | 13,56 | 13,56 | 13,45 | 13,49 | -0,70% | 136,00 |
| 20.12.2024 | 13,38 | 13,59 | 13,37 | 13,59 | 0,52% | 1.136,00 |
| 19.12.2024 | 13,50 | 13,65 | 13,50 | 13,52 | 1,24% | 1.098,00 |
| 18.12.2024 | 13,75 | 13,78 | 13,35 | 13,35 | -3,12% | 2.033,00 |
| 17.12.2024 | 13,93 | 13,93 | 13,77 | 13,78 | -0,90% | 7.350,00 |
| 16.12.2024 | 13,87 | 13,94 | 13,82 | 13,91 | 0,14% | 915,00 |
| 13.12.2024 | 13,81 | 13,91 | 13,78 | 13,89 | 0,33% | 1.547,00 |
| 12.12.2024 | 13,83 | 13,86 | 13,79 | 13,84 | 0,25% | 26,00 |
| 11.12.2024 | 13,73 | 13,81 | 13,73 | 13,81 | 1,51% | 369,00 |
| 10.12.2024 | 13,64 | 13,71 | 13,60 | 13,60 | -0,22% | 11.635,00 |
| 09.12.2024 | 13,77 | 13,79 | 13,63 | 13,63 | -1,12% | 926,00 |
| 06.12.2024 | 13,78 | 13,82 | 13,72 | 13,79 | 0,00% | 140,00 |
| 05.12.2024 | 13,64 | 13,79 | 13,57 | 13,79 | 0,95% | 1.179,00 |
| 04.12.2024 | 13,59 | 13,66 | 13,57 | 13,66 | 0,81% | 286,00 |
| 03.12.2024 | 13,49 | 13,61 | 13,45 | 13,55 | 1,01% | 377,00 |
| 02.12.2024 | 13,37 | 13,41 | 13,25 | 13,41 | 0,75% | 197,00 |
| 29.11.2024 | 13,30 | 13,32 | 13,27 | 13,31 | 0,30% | 420,00 |
| 28.11.2024 | 13,34 | 13,34 | 13,23 | 13,27 | -0,04% | 419,00 |