23,145€
1,38%
Echtzeit-Aktienkurs POSTE ITALIANE SPA EO-,51
Bid:
Ask:
Aktienkurse zur POSTE ITALIANE SPA EO-,51 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 22,96 | 23,13 | 22,95 | 23,05 | 0,96% | 2.401,00 |
| 19.02.2026 | 23,22 | 23,22 | 22,83 | 22,83 | -1,34% | 3.749,00 |
| 18.02.2026 | 23,13 | 23,31 | 23,12 | 23,14 | 0,13% | 1.538,00 |
| 17.02.2026 | 22,98 | 23,12 | 22,92 | 23,11 | 0,13% | 2.199,00 |
| 16.02.2026 | 22,56 | 23,08 | 22,56 | 23,08 | 1,90% | 4.535,00 |
| 13.02.2026 | 22,89 | 23,03 | 22,53 | 22,65 | -1,56% | 1.940,00 |
| 12.02.2026 | 23,26 | 23,26 | 22,87 | 23,01 | -1,12% | 6.164,00 |
| 11.02.2026 | 23,31 | 23,56 | 22,84 | 23,27 | -0,04% | 5.737,00 |
| 10.02.2026 | 23,36 | 23,41 | 23,26 | 23,28 | -0,60% | 2.112,00 |
| 09.02.2026 | 23,16 | 23,50 | 23,11 | 23,42 | 1,61% | 5.847,00 |
| 06.02.2026 | 22,77 | 23,12 | 22,59 | 23,05 | 1,90% | 1.575,00 |
| 05.02.2026 | 23,16 | 23,18 | 22,62 | 22,62 | -1,99% | 1.706,00 |
| 04.02.2026 | 22,97 | 23,12 | 22,88 | 23,08 | 1,10% | 4.120,00 |
| 03.02.2026 | 22,73 | 22,99 | 22,63 | 22,83 | 0,53% | 6.308,00 |
| 02.02.2026 | 21,91 | 22,75 | 21,90 | 22,71 | 2,81% | 5.873,00 |
| 30.01.2026 | 22,08 | 22,25 | 22,08 | 22,09 | -0,50% | 1.486,00 |
| 29.01.2026 | 22,22 | 22,41 | 22,07 | 22,20 | 0,16% | 2.719,00 |
| 28.01.2026 | 22,03 | 22,20 | 21,94 | 22,17 | 0,48% | - |
| 27.01.2026 | 22,16 | 22,26 | 22,01 | 22,06 | -0,18% | 1.939,00 |
| 26.01.2026 | 21,83 | 22,17 | 21,83 | 22,10 | 1,38% | 2.296,00 |
| 23.01.2026 | 22,15 | 22,15 | 21,75 | 21,80 | -1,49% | 2.479,00 |
| 22.01.2026 | 22,03 | 22,16 | 21,89 | 22,13 | 2,12% | 2.786,00 |
| 21.01.2026 | 21,98 | 21,98 | 21,43 | 21,67 | -1,50% | 1.610,00 |
| 20.01.2026 | 22,09 | 22,09 | 21,79 | 22,00 | -1,39% | 2.435,00 |
| 19.01.2026 | 21,99 | 22,31 | 21,88 | 22,31 | 1,23% | 1.829,00 |
| 16.01.2026 | 22,14 | 22,15 | 22,04 | 22,04 | -0,27% | 2.370,00 |
| 15.01.2026 | 22,19 | 22,24 | 22,01 | 22,10 | 0,59% | 7.467,00 |
| 14.01.2026 | 22,13 | 22,13 | 21,90 | 21,97 | -0,45% | 1.980,00 |
| 13.01.2026 | 22,23 | 22,23 | 22,06 | 22,07 | -0,68% | 440,00 |
| 12.01.2026 | 22,26 | 22,26 | 21,81 | 22,22 | 0,27% | 3.269,00 |
| 09.01.2026 | 22,39 | 22,39 | 22,06 | 22,16 | -1,07% | 2.982,00 |
| 08.01.2026 | 22,28 | 22,57 | 22,27 | 22,40 | 0,22% | 1.663,00 |
| 07.01.2026 | 22,29 | 22,40 | 22,23 | 22,35 | -0,04% | 4.214,00 |
| 06.01.2026 | 22,08 | 22,45 | 22,08 | 22,36 | 1,27% | 5.825,00 |
| 05.01.2026 | 21,75 | 22,08 | 21,65 | 22,08 | 1,99% | 1.638,00 |
| 02.01.2026 | 21,71 | 21,72 | 21,28 | 21,65 | 0,89% | 4.336,00 |
| 30.12.2025 | 21,25 | 21,50 | 21,25 | 21,46 | 0,80% | 4.494,00 |
| 29.12.2025 | 21,54 | 21,63 | 21,21 | 21,29 | -1,21% | 2.630,00 |
| 23.12.2025 | 21,55 | 21,63 | 21,40 | 21,55 | -0,28% | 4.166,00 |
| 22.12.2025 | 21,60 | 21,63 | 21,45 | 21,61 | 0,23% | 10.649,00 |
| 19.12.2025 | 21,16 | 21,60 | 21,16 | 21,56 | 1,94% | 4.183,00 |
| 18.12.2025 | 20,94 | 21,17 | 20,89 | 21,15 | 1,15% | 3.486,00 |
| 17.12.2025 | 20,92 | 21,02 | 20,91 | 20,91 | 0,19% | 2.043,00 |
| 16.12.2025 | 20,80 | 20,99 | 20,80 | 20,87 | -0,05% | 2.042,00 |
| 15.12.2025 | 20,71 | 20,95 | 20,65 | 20,88 | 1,16% | 6.948,00 |
| 12.12.2025 | 20,77 | 20,83 | 20,64 | 20,64 | -0,29% | 7.030,00 |
| 11.12.2025 | 20,49 | 20,72 | 20,47 | 20,70 | 0,49% | 3.991,00 |
| 10.12.2025 | 20,57 | 20,66 | 20,57 | 20,60 | 0,64% | 3.705,00 |
| 09.12.2025 | 20,15 | 20,47 | 20,15 | 20,47 | 1,34% | 1.007,00 |
| 08.12.2025 | 20,28 | 20,33 | 20,20 | 20,20 | -0,35% | 1.993,00 |
| 05.12.2025 | 20,23 | 20,45 | 20,18 | 20,27 | 0,35% | 4.290,00 |
| 04.12.2025 | 20,55 | 20,55 | 20,20 | 20,20 | -1,17% | 4.753,00 |
| 03.12.2025 | 20,75 | 20,75 | 20,36 | 20,44 | -1,11% | 654,00 |
| 02.12.2025 | 20,49 | 20,77 | 20,49 | 20,67 | 0,39% | 5.606,00 |
| 01.12.2025 | 20,57 | 20,67 | 20,37 | 20,59 | -0,44% | 4.752,00 |
| 28.11.2025 | 20,76 | 20,76 | 20,57 | 20,68 | -0,29% | 470,00 |
| 27.11.2025 | 20,74 | 20,79 | 20,68 | 20,74 | 0,10% | 1.866,00 |
| 26.11.2025 | 20,70 | 20,84 | 20,50 | 20,72 | 0,58% | 3.412,00 |
| 25.11.2025 | 20,41 | 20,60 | 20,25 | 20,60 | 0,93% | 4.840,00 |
| 24.11.2025 | 20,69 | 20,85 | 20,28 | 20,41 | -2,81% | 2.443,00 |
| 21.11.2025 | 20,81 | 21,07 | 20,71 | 21,00 | 0,86% | 2.607,00 |
| 20.11.2025 | 20,98 | 21,20 | 20,82 | 20,82 | 0,43% | 5.414,00 |
| 19.11.2025 | 20,91 | 20,91 | 20,72 | 20,73 | -1,29% | 1.202,00 |
| 18.11.2025 | 20,94 | 21,01 | 20,76 | 21,00 | -0,47% | 540,00 |
| 17.11.2025 | 21,41 | 21,41 | 21,09 | 21,10 | -1,31% | 1.930,00 |
| 14.11.2025 | 21,22 | 21,38 | 21,02 | 21,38 | 0,42% | 573,00 |
| 13.11.2025 | 21,66 | 21,79 | 21,15 | 21,29 | -1,30% | 5.509,00 |
| 12.11.2025 | 21,14 | 21,57 | 21,14 | 21,57 | 2,03% | 1.245,00 |
| 11.11.2025 | 21,07 | 21,20 | 20,90 | 21,14 | 0,52% | 7.816,00 |
| 10.11.2025 | 20,99 | 21,12 | 20,79 | 21,03 | 1,20% | 3.189,00 |
| 07.11.2025 | 20,73 | 20,81 | 20,60 | 20,78 | -0,05% | 3.409,00 |
| 06.11.2025 | 20,59 | 20,82 | 20,54 | 20,79 | 0,68% | 2.759,00 |
| 05.11.2025 | 20,87 | 20,87 | 20,57 | 20,65 | -1,57% | 10.744,00 |
| 04.11.2025 | 20,76 | 21,02 | 20,48 | 20,98 | 0,10% | 3.383,00 |
| 03.11.2025 | 21,05 | 21,16 | 20,79 | 20,96 | 0,38% | 3.587,00 |
| 31.10.2025 | 20,98 | 21,01 | 20,85 | 20,88 | -0,33% | 1.840,00 |
| 30.10.2025 | 20,80 | 20,96 | 20,74 | 20,95 | 0,82% | 2.439,00 |
| 29.10.2025 | 20,84 | 20,92 | 20,78 | 20,78 | -0,67% | 1.414,00 |
| 28.10.2025 | 20,72 | 20,94 | 20,68 | 20,92 | 0,82% | 1.379,00 |
| 27.10.2025 | 20,37 | 20,75 | 20,26 | 20,75 | 1,92% | 3.252,00 |
| 24.10.2025 | 20,38 | 20,41 | 20,17 | 20,36 | 0,59% | 1.110,00 |
| 23.10.2025 | 20,24 | 20,33 | 20,22 | 20,24 | 0,15% | 1.971,00 |
| 22.10.2025 | 20,16 | 20,24 | 20,11 | 20,21 | 0,10% | 2.931,00 |
| 21.10.2025 | 20,23 | 20,30 | 20,19 | 20,19 | -0,64% | 3.545,00 |
| 20.10.2025 | 20,10 | 20,32 | 19,70 | 20,32 | 1,96% | 15.521,00 |
| 17.10.2025 | 20,21 | 20,21 | 19,88 | 19,93 | -2,40% | 6.230,00 |
| 16.10.2025 | 20,28 | 20,42 | 20,17 | 20,42 | 1,34% | 3.907,00 |
| 15.10.2025 | 20,69 | 20,69 | 20,15 | 20,15 | -2,89% | 508,00 |
| 14.10.2025 | 20,46 | 20,77 | 20,32 | 20,75 | 1,07% | 4.267,00 |
| 13.10.2025 | 20,79 | 20,79 | 20,42 | 20,53 | 0,64% | 2.405,00 |
| 10.10.2025 | 20,51 | 21,02 | 20,35 | 20,40 | 0,69% | 2.439,00 |
| 09.10.2025 | 20,41 | 20,58 | 20,26 | 20,26 | -0,69% | 2.316,00 |
| 08.10.2025 | 20,18 | 20,40 | 20,18 | 20,40 | 1,19% | 1.134,00 |
| 07.10.2025 | 20,17 | 20,21 | 20,13 | 20,16 | -0,54% | 2.869,00 |
| 06.10.2025 | 20,18 | 20,29 | 20,10 | 20,27 | 0,60% | 5.593,00 |
| 03.10.2025 | 20,15 | 20,27 | 20,10 | 20,15 | -0,20% | 1.964,00 |
| 02.10.2025 | 20,22 | 20,29 | 20,05 | 20,19 | -0,05% | 6.618,00 |
| 01.10.2025 | 20,15 | 20,21 | 19,97 | 20,20 | -0,35% | 891,00 |
| 30.09.2025 | 20,06 | 20,27 | 20,06 | 20,27 | 0,80% | 1.140,00 |
| 29.09.2025 | 20,34 | 20,41 | 20,10 | 20,11 | -0,45% | 1.927,00 |