25,285€
1,14%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 25,27 | 25,27 | 25,10 | 25,24 | 0,94% | - |
| 22.05.2026 | 25,21 | 25,21 | 24,80 | 25,00 | -0,71% | 935,00 |
| 21.05.2026 | 24,75 | 25,18 | 24,73 | 25,18 | 1,57% | 5.429,00 |
| 20.05.2026 | 24,31 | 24,83 | 24,29 | 24,79 | 0,77% | 2.536,00 |
| 19.05.2026 | 24,94 | 24,94 | 24,60 | 24,60 | -0,20% | 1.863,00 |
| 18.05.2026 | 23,97 | 24,84 | 23,90 | 24,65 | 1,73% | 6.219,00 |
| 15.05.2026 | 23,98 | 24,37 | 23,98 | 24,23 | -0,25% | 272,00 |
| 14.05.2026 | 24,21 | 24,51 | 24,19 | 24,29 | 0,54% | 1.154,00 |
| 13.05.2026 | 24,33 | 24,33 | 23,85 | 24,16 | -0,04% | 2.942,00 |
| 12.05.2026 | 24,20 | 24,28 | 24,09 | 24,17 | -0,29% | 3.289,00 |
| 11.05.2026 | 24,08 | 24,24 | 23,65 | 24,24 | 0,62% | 824,00 |
| 08.05.2026 | 23,30 | 24,36 | 23,28 | 24,09 | 3,61% | 2.046,00 |
| 07.05.2026 | 22,80 | 23,47 | 22,80 | 23,25 | 2,02% | 3.164,00 |
| 06.05.2026 | 22,26 | 22,79 | 22,26 | 22,79 | 2,33% | 1.836,00 |
| 05.05.2026 | 22,19 | 22,42 | 22,17 | 22,27 | 0,54% | 1.596,00 |
| 04.05.2026 | 22,67 | 22,74 | 22,00 | 22,15 | -2,59% | 1.063,00 |
| 30.04.2026 | 22,27 | 22,74 | 22,27 | 22,74 | 1,61% | 861,00 |
| 29.04.2026 | 22,57 | 22,57 | 22,38 | 22,38 | -0,89% | 1.170,00 |
| 28.04.2026 | 22,30 | 22,58 | 22,30 | 22,58 | 1,12% | 1.338,00 |
| 27.04.2026 | 22,40 | 22,41 | 22,15 | 22,33 | -0,31% | 2.092,00 |
| 24.04.2026 | 22,11 | 22,40 | 21,95 | 22,40 | 1,50% | 1.047,00 |
| 23.04.2026 | 22,19 | 22,25 | 22,00 | 22,07 | -1,74% | 3.227,00 |
| 22.04.2026 | 22,21 | 22,46 | 22,21 | 22,46 | 0,85% | 2.467,00 |
| 21.04.2026 | 22,62 | 22,62 | 22,19 | 22,27 | -0,71% | 8.840,00 |
| 20.04.2026 | 22,33 | 22,43 | 22,18 | 22,43 | -0,44% | 2.538,00 |
| 17.04.2026 | 22,06 | 22,60 | 22,06 | 22,53 | 2,50% | 1.922,00 |
| 16.04.2026 | 22,43 | 22,46 | 21,98 | 21,98 | -2,14% | 1.512,00 |
| 15.04.2026 | 22,04 | 22,46 | 22,04 | 22,46 | 1,58% | 2.518,00 |
| 14.04.2026 | 22,28 | 22,29 | 22,11 | 22,11 | -0,67% | 2.872,00 |
| 13.04.2026 | 21,29 | 22,26 | 21,29 | 22,26 | 3,29% | 7.274,00 |
| 10.04.2026 | 21,68 | 21,71 | 21,51 | 21,55 | -0,42% | 6.610,00 |
| 09.04.2026 | 21,41 | 21,71 | 21,40 | 21,64 | 0,37% | 591,00 |
| 08.04.2026 | 21,89 | 21,89 | 21,27 | 21,56 | 1,60% | 10.287,00 |
| 07.04.2026 | 21,01 | 21,23 | 20,88 | 21,22 | 1,39% | 9.447,00 |
| 02.04.2026 | 20,77 | 20,93 | 20,53 | 20,93 | -0,90% | 2.317,00 |
| 01.04.2026 | 20,42 | 21,26 | 20,42 | 21,12 | 4,40% | 9.753,00 |
| 31.03.2026 | 20,06 | 20,43 | 20,03 | 20,23 | 2,07% | 4.016,00 |
| 30.03.2026 | 19,62 | 19,90 | 19,62 | 19,82 | 0,41% | 4.960,00 |
| 27.03.2026 | 19,93 | 19,93 | 19,58 | 19,74 | -0,30% | 2.034,00 |
| 26.03.2026 | 19,91 | 20,03 | 19,76 | 19,80 | -1,44% | 3.345,00 |
| 25.03.2026 | 20,15 | 20,22 | 19,72 | 20,09 | 0,80% | 4.177,00 |
| 24.03.2026 | 19,97 | 20,14 | 19,34 | 19,93 | -0,70% | 8.436,00 |
| 23.03.2026 | 21,06 | 21,06 | 19,32 | 20,07 | -5,37% | 21.034,00 |
| 20.03.2026 | 21,65 | 21,73 | 21,21 | 21,21 | -0,84% | 4.032,00 |
| 19.03.2026 | 21,49 | 21,52 | 21,28 | 21,39 | -1,75% | 1.590,00 |
| 18.03.2026 | 21,92 | 21,95 | 21,69 | 21,77 | 0,88% | 1.570,00 |
| 17.03.2026 | 21,24 | 21,63 | 21,24 | 21,58 | 0,47% | 1.193,00 |
| 16.03.2026 | 21,18 | 21,51 | 21,09 | 21,48 | 1,61% | 4.707,00 |
| 13.03.2026 | 21,29 | 21,44 | 21,09 | 21,14 | -1,17% | 3.074,00 |
| 12.03.2026 | 21,54 | 21,56 | 21,09 | 21,39 | -1,43% | 1.116,00 |
| 11.03.2026 | 21,69 | 21,75 | 21,59 | 21,70 | -0,69% | 5.518,00 |
| 10.03.2026 | 21,74 | 22,03 | 21,66 | 21,85 | 0,41% | 7.018,00 |
| 09.03.2026 | 21,06 | 21,92 | 20,08 | 21,76 | 0,79% | 14.375,00 |
| 06.03.2026 | 22,04 | 22,04 | 21,29 | 21,59 | -0,42% | 2.888,00 |
| 05.03.2026 | 22,12 | 22,34 | 21,39 | 21,68 | -3,17% | 4.463,00 |
| 04.03.2026 | 21,80 | 22,39 | 21,69 | 22,39 | 1,54% | 4.025,00 |
| 03.03.2026 | 22,56 | 22,57 | 21,64 | 22,05 | -2,82% | 5.103,00 |
| 02.03.2026 | 22,40 | 22,75 | 21,88 | 22,69 | 0,80% | 3.346,00 |
| 27.02.2026 | 23,13 | 23,13 | 22,51 | 22,51 | -2,00% | 3.982,00 |
| 26.02.2026 | 23,34 | 23,54 | 22,88 | 22,97 | -2,34% | 3.873,00 |
| 25.02.2026 | 23,00 | 23,52 | 22,99 | 23,52 | 2,44% | 3.299,00 |
| 24.02.2026 | 23,28 | 23,80 | 22,83 | 22,96 | -1,25% | 5.273,00 |
| 23.02.2026 | 23,21 | 23,42 | 23,09 | 23,25 | 0,87% | 2.188,00 |
| 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 | 22,48 | 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 | 0,14% | 2.719,00 |
| 28.01.2026 | 22,07 | 22,17 | 21,91 | 22,17 | 0,50% | 3.150,00 |
| 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 |