20,275€
0,10%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 20,27 | 20,42 | 20,16 | 20,37 | 0,54% | - |
| 15.10.2025 | 20,70 | 20,79 | 20,13 | 20,26 | -2,08% | 400,00 |
| 14.10.2025 | 20,45 | 20,82 | 20,28 | 20,69 | 1,05% | 4,00 |
| 13.10.2025 | 20,53 | 20,79 | 20,41 | 20,47 | 0,12% | 147,00 |
| 10.10.2025 | 20,39 | 21,02 | 20,36 | 20,45 | 0,34% | 51,00 |
| 09.10.2025 | 20,37 | 20,59 | 20,31 | 20,38 | 0,00% | 3,00 |
| 08.10.2025 | 20,14 | 20,39 | 20,14 | 20,38 | 1,14% | - |
| 07.10.2025 | 20,23 | 20,24 | 20,08 | 20,15 | -0,44% | 500,00 |
| 06.10.2025 | 20,08 | 20,31 | 20,04 | 20,24 | 0,20% | 4,00 |
| 03.10.2025 | 20,16 | 20,31 | 20,14 | 20,20 | 0,55% | - |
| 02.10.2025 | 20,23 | 20,29 | 20,01 | 20,09 | -0,69% | - |
| 01.10.2025 | 20,21 | 20,25 | 19,96 | 20,23 | -0,15% | 386,00 |
| 30.09.2025 | 20,10 | 20,27 | 19,99 | 20,26 | 0,55% | 12,00 |
| 29.09.2025 | 20,16 | 20,37 | 20,08 | 20,15 | -0,10% | 354,00 |
| 26.09.2025 | 19,98 | 20,21 | 19,94 | 20,17 | 1,17% | - |
| 25.09.2025 | 19,99 | 20,01 | 19,77 | 19,93 | -0,26% | 203,00 |
| 24.09.2025 | 19,92 | 20,05 | 19,85 | 19,99 | 0,00% | 28,00 |
| 23.09.2025 | 20,34 | 20,54 | 19,99 | 19,99 | -1,09% | 1,00 |
| 22.09.2025 | 19,92 | 20,22 | 19,75 | 20,21 | 1,43% | 2,00 |
| 19.09.2025 | 19,93 | 21,11 | 19,71 | 19,92 | -0,01% | 350,00 |
| 18.09.2025 | 19,97 | 20,10 | 19,84 | 19,92 | -0,19% | - |
| 17.09.2025 | 20,13 | 20,13 | 19,78 | 19,96 | -0,57% | - |
| 16.09.2025 | 20,23 | 20,26 | 19,89 | 20,08 | -0,64% | 1,00 |
| 15.09.2025 | 20,10 | 20,31 | 20,05 | 20,21 | 1,23% | 210,00 |
| 12.09.2025 | 20,09 | 20,11 | 19,92 | 19,96 | -0,03% | 77,00 |
| 11.09.2025 | 19,78 | 20,08 | 19,77 | 19,97 | 0,95% | 1,00 |
| 10.09.2025 | 19,91 | 19,97 | 19,68 | 19,78 | -0,55% | 178,00 |
| 09.09.2025 | 19,74 | 19,96 | 19,70 | 19,89 | 0,75% | 7,00 |
| 08.09.2025 | 19,77 | 19,85 | 19,61 | 19,74 | -0,11% | 2,00 |
| 05.09.2025 | 19,78 | 19,89 | 19,62 | 19,76 | -0,05% | 9,00 |
| 04.09.2025 | 19,48 | 19,78 | 19,44 | 19,77 | 1,55% | 13,00 |
| 03.09.2025 | 19,58 | 19,64 | 19,13 | 19,47 | -0,55% | 5,00 |
| 02.09.2025 | 20,11 | 20,11 | 19,51 | 19,58 | -2,60% | 93,00 |
| 01.09.2025 | 20,02 | 20,10 | 19,92 | 20,10 | 0,37% | 230,00 |
| 29.08.2025 | 20,13 | 20,13 | 19,97 | 20,03 | -0,52% | - |
| 28.08.2025 | 20,32 | 20,51 | 19,64 | 20,13 | -0,91% | 85,00 |
| 27.08.2025 | 20,57 | 20,57 | 20,14 | 20,32 | -1,22% | 80,00 |
| 26.08.2025 | 20,44 | 20,57 | 20,12 | 20,57 | 0,64% | 51,00 |
| 25.08.2025 | 20,32 | 20,62 | 20,27 | 20,44 | 0,57% | 9,00 |
| 22.08.2025 | 20,35 | 20,41 | 20,24 | 20,32 | -0,17% | 1,00 |
| 21.08.2025 | 20,31 | 20,48 | 20,26 | 20,36 | 0,25% | - |
| 20.08.2025 | 20,20 | 20,41 | 20,15 | 20,31 | 0,49% | 60,00 |
| 19.08.2025 | 20,22 | 20,30 | 20,18 | 20,21 | -0,05% | 297,00 |
| 18.08.2025 | 20,39 | 20,47 | 20,15 | 20,22 | -0,76% | - |
| 15.08.2025 | 20,28 | 20,74 | 20,14 | 20,37 | 0,52% | 1,00 |
| 14.08.2025 | 19,99 | 20,27 | 19,92 | 20,27 | 1,30% | 107,00 |
| 13.08.2025 | 19,94 | 20,01 | 19,90 | 20,01 | 0,31% | 125,00 |
| 12.08.2025 | 19,68 | 19,96 | 19,68 | 19,94 | 1,35% | 12,00 |
| 11.08.2025 | 19,83 | 19,88 | 19,65 | 19,68 | -0,81% | 121,00 |
| 08.08.2025 | 19,77 | 19,86 | 19,67 | 19,84 | 0,33% | - |
| 07.08.2025 | 19,57 | 19,84 | 19,57 | 19,77 | 1,02% | 154,00 |
| 06.08.2025 | 19,55 | 19,61 | 19,39 | 19,57 | 0,27% | 6,00 |
| 05.08.2025 | 19,32 | 19,53 | 19,24 | 19,52 | 1,04% | - |
| 04.08.2025 | 18,86 | 19,35 | 18,86 | 19,32 | 2,45% | 1,00 |
| 01.08.2025 | 18,98 | 18,98 | 18,70 | 18,86 | -0,66% | 3,00 |
| 31.07.2025 | 18,99 | 19,09 | 18,92 | 18,98 | 0,11% | 2,00 |
| 30.07.2025 | 18,97 | 19,02 | 18,82 | 18,96 | 0,03% | 21,00 |
| 29.07.2025 | 18,69 | 19,00 | 18,66 | 18,96 | 1,44% | - |
| 28.07.2025 | 18,74 | 18,85 | 18,59 | 18,69 | -0,23% | 6,00 |
| 25.07.2025 | 18,70 | 18,73 | 18,56 | 18,73 | 0,15% | 87,00 |
| 24.07.2025 | 18,61 | 18,74 | 18,45 | 18,70 | 0,51% | - |
| 23.07.2025 | 18,46 | 18,73 | 18,37 | 18,61 | 1,22% | - |
| 22.07.2025 | 17,79 | 18,74 | 17,69 | 18,38 | 3,35% | 16,00 |
| 21.07.2025 | 17,84 | 18,25 | 17,78 | 17,79 | -0,31% | - |
| 18.07.2025 | 17,98 | 18,07 | 17,84 | 17,84 | -0,59% | 12,00 |
| 17.07.2025 | 18,02 | 18,06 | 17,84 | 17,95 | -0,39% | - |
| 16.07.2025 | 17,72 | 18,04 | 17,62 | 18,02 | 1,65% | 8,00 |
| 15.07.2025 | 18,05 | 18,10 | 17,71 | 17,73 | -1,79% | 279,00 |
| 14.07.2025 | 17,84 | 18,07 | 17,75 | 18,05 | 0,64% | - |
| 11.07.2025 | 18,01 | 18,04 | 17,84 | 17,93 | -0,42% | 31,00 |
| 10.07.2025 | 18,18 | 18,25 | 17,97 | 18,01 | -1,02% | - |
| 09.07.2025 | 18,30 | 18,41 | 18,11 | 18,19 | -0,63% | 1,00 |
| 08.07.2025 | 18,13 | 18,32 | 18,13 | 18,31 | 0,97% | - |
| 07.07.2025 | 17,98 | 18,25 | 17,88 | 18,13 | 0,86% | 286,00 |
| 04.07.2025 | 18,12 | 18,28 | 17,95 | 17,98 | -0,80% | 221,00 |
| 03.07.2025 | 17,96 | 18,16 | 17,88 | 18,12 | 0,92% | 1.218,00 |
| 02.07.2025 | 18,09 | 18,19 | 17,88 | 17,96 | -0,75% | 1,00 |
| 01.07.2025 | 18,26 | 18,35 | 18,04 | 18,09 | -0,93% | - |
| 30.06.2025 | 18,16 | 18,28 | 18,11 | 18,26 | 0,66% | - |
| 27.06.2025 | 18,07 | 18,21 | 17,86 | 18,14 | 0,43% | - |
| 26.06.2025 | 17,90 | 18,07 | 17,90 | 18,07 | 0,95% | - |
| 25.06.2025 | 17,96 | 18,00 | 17,84 | 17,90 | -0,36% | - |
| 24.06.2025 | 17,77 | 17,98 | 17,75 | 17,96 | 0,87% | 22,00 |
| 23.06.2025 | 18,80 | 18,80 | 17,59 | 17,81 | -5,44% | 10,00 |
| 20.06.2025 | 18,60 | 18,92 | 18,60 | 18,83 | 1,17% | 12,00 |
| 19.06.2025 | 18,65 | 18,78 | 18,54 | 18,61 | -0,36% | 10,00 |
| 18.06.2025 | 18,58 | 18,83 | 18,58 | 18,68 | 0,54% | 2,00 |
| 17.06.2025 | 18,65 | 18,85 | 18,43 | 18,58 | -0,59% | 148,00 |
| 16.06.2025 | 18,60 | 18,81 | 18,60 | 18,69 | 0,47% | 169,00 |
| 13.06.2025 | 18,57 | 18,72 | 18,44 | 18,60 | -0,77% | 500,00 |
| 12.06.2025 | 18,79 | 18,83 | 18,62 | 18,75 | -0,39% | 56,00 |
| 11.06.2025 | 18,96 | 19,01 | 18,81 | 18,82 | -0,69% | 264,00 |
| 10.06.2025 | 19,02 | 19,07 | 18,83 | 18,95 | -0,45% | 210,00 |
| 09.06.2025 | 19,09 | 19,19 | 19,03 | 19,04 | -0,28% | 10,00 |
| 06.06.2025 | 18,88 | 19,13 | 18,88 | 19,09 | 1,09% | 27,00 |
| 05.06.2025 | 18,83 | 18,99 | 18,81 | 18,88 | 0,24% | 250,00 |
| 04.06.2025 | 18,92 | 19,00 | 18,82 | 18,84 | -0,38% | 58,00 |
| 03.06.2025 | 19,26 | 19,29 | 18,74 | 18,91 | -1,88% | 762,00 |
| 02.06.2025 | 19,20 | 19,33 | 18,97 | 19,27 | 0,34% | 75,00 |
| 30.05.2025 | 18,99 | 19,25 | 18,99 | 19,21 | 1,13% | 59,00 |