24,175€
0,69%
Echtzeit-Aktienkurs POSTE ITALIANE SPA EO-,51
Bid:
Ask:
Aktienkurse zur POSTE ITALIANE SPA EO-,51 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 24,10 | 24,21 | 23,89 | 24,21 | 0,83% | 800,00 |
| 08.10.2026 | 23,84 | 24,24 | 23,83 | 24,01 | 0,21% | 2.862,00 |
| 07.10.2026 | 24,66 | 24,75 | 23,96 | 23,96 | -3,00% | 6.881,00 |
| 06.10.2026 | 24,77 | 25,01 | 24,35 | 24,70 | -0,68% | 2.209,00 |
| 05.10.2026 | 24,31 | 24,87 | 24,27 | 24,87 | 1,93% | 6.804,00 |
| 02.10.2026 | 24,49 | 24,60 | 23,80 | 24,40 | -0,33% | 12.365,00 |
| 01.10.2026 | 25,19 | 25,19 | 24,21 | 24,48 | -2,70% | 10.726,00 |
| 30.09.2026 | 25,31 | 25,33 | 24,74 | 25,16 | -0,44% | 2.523,00 |
| 29.09.2026 | 25,71 | 26,00 | 24,99 | 25,27 | -2,32% | 4.435,00 |
| 28.09.2026 | 25,84 | 26,02 | 25,69 | 25,87 | -0,04% | 2.661,00 |
| 25.09.2026 | 25,82 | 26,15 | 25,77 | 25,88 | 0,35% | 1.255,00 |
| 24.09.2026 | 25,44 | 25,85 | 25,08 | 25,79 | 1,22% | 9.314,00 |
| 23.09.2026 | 25,75 | 25,85 | 25,25 | 25,48 | -1,05% | 4.972,00 |
| 22.09.2026 | 26,74 | 26,74 | 25,49 | 25,75 | -3,63% | 2.417,00 |
| 21.09.2026 | 27,10 | 27,10 | 26,64 | 26,72 | -0,63% | 535,00 |
| 18.09.2026 | 27,10 | 27,12 | 26,79 | 26,89 | -0,59% | 551,00 |
| 17.09.2026 | 26,30 | 27,11 | 26,29 | 27,05 | 2,89% | 1.506,00 |
| 16.09.2026 | 26,05 | 26,29 | 25,97 | 26,29 | 1,08% | 2.474,00 |
| 15.09.2026 | 25,91 | 26,12 | 25,49 | 26,01 | 0,00% | 3.233,00 |
| 14.09.2026 | 26,13 | 26,41 | 25,99 | 26,01 | -0,54% | 7.417,00 |
| 11.09.2026 | 25,67 | 26,15 | 25,62 | 26,15 | 2,39% | 1.125,00 |
| 10.09.2026 | 25,43 | 25,64 | 25,23 | 25,54 | 0,75% | 3.907,00 |
| 09.09.2026 | 26,29 | 26,29 | 25,35 | 25,35 | -3,76% | 3.118,00 |
| 08.09.2026 | 26,17 | 26,50 | 26,10 | 26,34 | 0,69% | 4.094,00 |
| 07.09.2026 | 26,91 | 27,02 | 25,60 | 26,16 | -2,64% | 5.113,00 |
| 04.09.2026 | 27,03 | 27,07 | 26,85 | 26,87 | -0,44% | 882,00 |
| 03.09.2026 | 26,33 | 27,06 | 26,33 | 26,99 | 2,55% | 611,00 |
| 02.09.2026 | 26,83 | 26,83 | 26,25 | 26,32 | -1,35% | 2.118,00 |
| 01.09.2026 | 27,86 | 27,86 | 26,62 | 26,68 | -3,75% | 3.018,00 |
| 31.08.2026 | 27,79 | 27,95 | 27,68 | 27,72 | -0,22% | 2.486,00 |
| 28.08.2026 | 27,84 | 27,87 | 27,66 | 27,78 | -0,04% | 441,00 |
| 27.08.2026 | 28,02 | 28,03 | 27,60 | 27,79 | -0,22% | 3.818,00 |
| 26.08.2026 | 27,58 | 27,99 | 27,41 | 27,85 | 1,16% | 13.790,00 |
| 25.08.2026 | 27,55 | 27,58 | 27,34 | 27,53 | 0,00% | 1.480,00 |
| 24.08.2026 | 27,17 | 27,58 | 27,12 | 27,53 | 1,51% | 1.836,00 |
| 21.08.2026 | 27,16 | 27,23 | 27,09 | 27,12 | 0,00% | 1.168,00 |
| 20.08.2026 | 27,10 | 27,29 | 27,10 | 27,12 | -0,11% | 951,00 |
| 19.08.2026 | 27,22 | 27,28 | 27,05 | 27,15 | -0,44% | 316,00 |
| 18.08.2026 | 27,29 | 27,36 | 27,21 | 27,27 | -0,40% | 209,00 |
| 17.08.2026 | 27,11 | 27,48 | 27,08 | 27,38 | 1,22% | 1.577,00 |
| 14.08.2026 | 27,27 | 27,39 | 26,99 | 27,05 | -0,62% | 3.188,00 |
| 13.08.2026 | 27,10 | 27,31 | 27,05 | 27,22 | 0,59% | 1.331,00 |
| 12.08.2026 | 26,81 | 27,16 | 26,76 | 27,06 | 0,93% | 202,00 |
| 11.08.2026 | 26,83 | 26,91 | 26,74 | 26,81 | -0,30% | 498,00 |
| 10.08.2026 | 27,30 | 27,33 | 26,83 | 26,89 | -1,39% | 2.161,00 |
| 07.08.2026 | 27,35 | 27,61 | 27,22 | 27,27 | -0,37% | 1.088,00 |
| 06.08.2026 | 27,45 | 27,51 | 27,28 | 27,37 | -0,26% | 2.497,00 |
| 05.08.2026 | 27,46 | 27,74 | 27,41 | 27,44 | 0,48% | 1.476,00 |
| 04.08.2026 | 26,76 | 27,33 | 26,65 | 27,31 | 1,94% | 3.971,00 |
| 03.08.2026 | 26,30 | 26,80 | 25,88 | 26,79 | 1,90% | 2.756,00 |
| 31.07.2026 | 26,43 | 26,60 | 25,86 | 26,29 | -0,27% | 2.898,00 |
| 30.07.2026 | 26,15 | 26,37 | 26,05 | 26,36 | 0,69% | 1.002,00 |
| 29.07.2026 | 26,58 | 26,89 | 26,03 | 26,18 | -1,13% | 3.701,00 |
| 28.07.2026 | 26,38 | 26,57 | 25,91 | 26,48 | 0,61% | 3.208,00 |
| 27.07.2026 | 26,04 | 26,66 | 26,04 | 26,32 | 1,04% | 3.839,00 |
| 24.07.2026 | 27,05 | 27,28 | 26,05 | 26,05 | -3,84% | 4.704,00 |
| 23.07.2026 | 27,59 | 27,61 | 27,09 | 27,09 | -2,10% | 917,00 |
| 22.07.2026 | 27,60 | 27,73 | 27,17 | 27,67 | 0,18% | 1.493,00 |
| 21.07.2026 | 27,68 | 27,73 | 27,46 | 27,62 | 0,15% | 4.295,00 |
| 20.07.2026 | 28,01 | 28,12 | 27,47 | 27,58 | -1,11% | 8.198,00 |
| 17.07.2026 | 27,43 | 27,91 | 27,16 | 27,89 | 1,09% | 5.795,00 |
| 16.07.2026 | 28,25 | 28,33 | 27,42 | 27,59 | -2,34% | 2.328,00 |
| 15.07.2026 | 28,66 | 28,66 | 28,08 | 28,25 | -0,74% | 369,00 |
| 14.07.2026 | 28,56 | 28,71 | 28,46 | 28,46 | -0,49% | 847,00 |
| 13.07.2026 | 28,48 | 28,81 | 28,43 | 28,60 | -0,69% | 1.453,00 |
| 10.07.2026 | 28,79 | 28,80 | 28,61 | 28,80 | -0,03% | 698,00 |
| 09.07.2026 | 28,88 | 28,88 | 28,64 | 28,81 | 0,35% | 953,00 |
| 08.07.2026 | 28,52 | 28,76 | 28,33 | 28,71 | -0,17% | 1.285,00 |
| 07.07.2026 | 28,94 | 29,34 | 28,75 | 28,76 | -0,86% | 1.485,00 |
| 06.07.2026 | 29,05 | 29,27 | 28,77 | 29,01 | -0,21% | 491,00 |
| 03.07.2026 | 29,33 | 29,36 | 29,00 | 29,07 | 0,03% | 908,00 |
| 02.07.2026 | 28,93 | 29,40 | 28,93 | 29,06 | 0,62% | 2.402,00 |
| 01.07.2026 | 28,49 | 29,00 | 28,43 | 28,88 | 1,23% | 5.115,00 |
| 30.06.2026 | 28,72 | 28,83 | 28,53 | 28,53 | -0,66% | 1.257,00 |
| 29.06.2026 | 28,45 | 28,72 | 28,34 | 28,72 | 1,09% | 860,00 |
| 26.06.2026 | 28,20 | 28,45 | 28,03 | 28,41 | 0,35% | 1.093,00 |
| 25.06.2026 | 28,27 | 28,57 | 28,19 | 28,31 | 0,28% | 1.189,00 |
| 24.06.2026 | 27,98 | 28,47 | 27,98 | 28,23 | 1,26% | 1.858,00 |
| 23.06.2026 | 27,75 | 27,94 | 27,45 | 27,88 | -0,25% | 3.264,00 |
| 22.06.2026 | 28,26 | 28,79 | 27,69 | 27,95 | -3,52% | 4.978,00 |
| 19.06.2026 | 28,50 | 29,44 | 28,46 | 28,97 | 1,33% | 1.931,00 |
| 18.06.2026 | 29,18 | 29,45 | 28,52 | 28,59 | -1,72% | 2.671,00 |
| 17.06.2026 | 29,08 | 29,25 | 28,92 | 29,09 | 0,66% | 10.531,00 |
| 16.06.2026 | 28,48 | 29,24 | 28,48 | 28,90 | 1,26% | 4.262,00 |
| 15.06.2026 | 28,64 | 28,64 | 28,19 | 28,54 | 0,99% | 3.113,00 |
| 12.06.2026 | 27,91 | 28,27 | 27,53 | 28,26 | 1,29% | 9.508,00 |
| 11.06.2026 | 26,96 | 27,94 | 26,94 | 27,90 | 2,31% | 2.555,00 |
| 10.06.2026 | 26,95 | 27,42 | 26,79 | 27,27 | 0,66% | 2.500,00 |
| 09.06.2026 | 26,10 | 27,16 | 26,09 | 27,09 | 3,75% | 5.549,00 |
| 08.06.2026 | 25,50 | 26,35 | 25,50 | 26,11 | 1,83% | 4.799,00 |
| 05.06.2026 | 25,96 | 26,17 | 25,57 | 25,64 | -1,35% | 3.773,00 |
| 04.06.2026 | 25,46 | 25,99 | 25,39 | 25,99 | 2,16% | 1.196,00 |
| 03.06.2026 | 25,65 | 25,68 | 25,44 | 25,44 | -0,93% | 2.786,00 |
| 02.06.2026 | 25,89 | 25,89 | 25,58 | 25,68 | -0,77% | 4.078,00 |
| 01.06.2026 | 25,35 | 25,88 | 25,30 | 25,88 | 2,09% | 1.745,00 |
| 29.05.2026 | 25,12 | 25,46 | 25,12 | 25,35 | 1,16% | 3.622,00 |
| 28.05.2026 | 25,19 | 25,26 | 24,96 | 25,06 | -1,49% | 4.869,00 |
| 27.05.2026 | 25,61 | 25,61 | 25,14 | 25,44 | -0,12% | 4.346,00 |
| 26.05.2026 | 25,32 | 25,49 | 25,27 | 25,47 | 0,47% | 7.693,00 |
| 25.05.2026 | 25,32 | 25,35 | 25,14 | 25,35 | 1,40% | 2.177,00 |