23,145€
0,87%
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 | 22,92 | 23,17 | 22,90 | 23,12 | 0,74% | - |
| 19.02.2026 | 23,14 | 23,30 | 22,90 | 22,95 | -0,76% | 2,00 |
| 18.02.2026 | 23,09 | 23,32 | 23,08 | 23,12 | 0,50% | 208,00 |
| 17.02.2026 | 23,04 | 23,14 | 22,89 | 23,01 | -0,15% | 1,00 |
| 16.02.2026 | 22,58 | 23,09 | 22,58 | 23,04 | 2,31% | 135,00 |
| 13.02.2026 | 22,91 | 23,05 | 22,47 | 22,52 | -2,07% | 1,00 |
| 12.02.2026 | 23,32 | 23,33 | 22,82 | 23,00 | -1,05% | 100,00 |
| 11.02.2026 | 23,29 | 23,49 | 22,84 | 23,24 | -0,36% | - |
| 10.02.2026 | 23,37 | 23,41 | 23,23 | 23,33 | -0,41% | - |
| 09.02.2026 | 23,17 | 23,49 | 23,05 | 23,42 | 1,45% | - |
| 06.02.2026 | 22,67 | 23,16 | 22,54 | 23,09 | 1,54% | 223,00 |
| 05.02.2026 | 23,12 | 23,17 | 22,61 | 22,74 | -1,69% | 48,00 |
| 04.02.2026 | 22,93 | 23,14 | 22,82 | 23,13 | 1,40% | 35,00 |
| 03.02.2026 | 22,73 | 23,03 | 22,63 | 22,81 | 0,53% | 681,00 |
| 02.02.2026 | 22,05 | 22,77 | 21,88 | 22,69 | 2,72% | 1,00 |
| 30.01.2026 | 22,18 | 22,25 | 22,06 | 22,09 | -0,09% | - |
| 29.01.2026 | 22,09 | 22,42 | 22,01 | 22,11 | -0,09% | 76,00 |
| 28.01.2026 | 22,03 | 22,20 | 21,94 | 22,13 | -0,32% | 220,00 |
| 27.01.2026 | 22,12 | 22,30 | 22,08 | 22,20 | 1,19% | 200,00 |
| 26.01.2026 | 21,83 | 22,05 | 21,76 | 21,94 | 0,39% | - |
| 23.01.2026 | 22,16 | 22,18 | 21,73 | 21,85 | -1,11% | 6,00 |
| 22.01.2026 | 22,04 | 22,15 | 21,91 | 22,10 | 0,18% | 100,00 |
| 21.01.2026 | 21,98 | 22,12 | 21,41 | 22,06 | 0,36% | 282,00 |
| 20.01.2026 | 22,24 | 22,24 | 21,80 | 21,98 | -1,17% | - |
| 19.01.2026 | 22,04 | 22,35 | 21,83 | 22,24 | 0,36% | 5,00 |
| 16.01.2026 | 22,07 | 22,16 | 22,02 | 22,16 | 0,27% | - |
| 15.01.2026 | 22,06 | 22,25 | 21,96 | 22,10 | 0,82% | 4,00 |
| 14.01.2026 | 22,09 | 22,13 | 21,86 | 21,92 | -0,86% | 147,00 |
| 13.01.2026 | 22,21 | 22,26 | 22,02 | 22,11 | -0,27% | - |
| 12.01.2026 | 22,13 | 22,26 | 21,79 | 22,17 | 0,23% | - |
| 09.01.2026 | 22,49 | 22,50 | 22,04 | 22,12 | -1,49% | - |
| 08.01.2026 | 22,30 | 22,49 | 22,25 | 22,45 | 0,54% | - |
| 07.01.2026 | 22,29 | 22,40 | 22,21 | 22,33 | 0,16% | 1,00 |
| 06.01.2026 | 22,04 | 22,46 | 22,02 | 22,30 | 1,32% | - |
| 05.01.2026 | 21,64 | 22,07 | 21,64 | 22,01 | 1,64% | 929,00 |
| 02.01.2026 | 21,50 | 21,70 | 21,41 | 21,65 | 0,65% | 1,00 |
| 30.12.2025 | 21,22 | 21,52 | 21,21 | 21,51 | 1,30% | 3,00 |
| 29.12.2025 | 21,53 | 21,64 | 21,22 | 21,24 | -1,26% | 100,00 |
| 23.12.2025 | 21,57 | 21,68 | 21,41 | 21,51 | -0,26% | 502,00 |
| 22.12.2025 | 21,47 | 21,67 | 21,40 | 21,56 | 0,30% | 7,00 |
| 19.12.2025 | 21,10 | 21,59 | 21,07 | 21,50 | 1,94% | 300,00 |
| 18.12.2025 | 20,88 | 21,18 | 20,88 | 21,09 | 0,96% | - |
| 17.12.2025 | 20,88 | 21,05 | 20,85 | 20,89 | 0,24% | 1,00 |
| 16.12.2025 | 20,79 | 21,00 | 20,74 | 20,84 | -0,29% | 6,00 |
| 15.12.2025 | 20,59 | 20,94 | 20,59 | 20,90 | 1,56% | - |
| 12.12.2025 | 20,79 | 20,83 | 20,48 | 20,58 | -0,77% | 1.000,00 |
| 11.12.2025 | 20,60 | 20,75 | 20,43 | 20,74 | 0,58% | - |
| 10.12.2025 | 20,45 | 20,68 | 20,41 | 20,62 | 0,73% | 90,00 |
| 09.12.2025 | 20,23 | 20,50 | 20,19 | 20,47 | 0,76% | - |
| 08.12.2025 | 20,24 | 20,35 | 20,22 | 20,31 | 0,37% | - |
| 05.12.2025 | 20,26 | 20,48 | 20,12 | 20,24 | 0,00% | 44,00 |
| 04.12.2025 | 20,48 | 20,53 | 20,15 | 20,24 | -1,27% | 1,00 |
| 03.12.2025 | 20,71 | 20,77 | 20,31 | 20,50 | -1,01% | 4,00 |
| 02.12.2025 | 20,52 | 20,83 | 20,51 | 20,71 | 0,73% | 665,00 |
| 01.12.2025 | 20,64 | 20,64 | 20,35 | 20,56 | -0,44% | - |
| 28.11.2025 | 20,71 | 20,85 | 20,54 | 20,65 | -0,63% | 61,00 |
| 27.11.2025 | 20,74 | 20,81 | 20,67 | 20,78 | 0,05% | 600,00 |
| 26.11.2025 | 20,64 | 20,82 | 20,41 | 20,77 | 0,87% | 60,00 |
| 25.11.2025 | 20,39 | 20,62 | 20,22 | 20,59 | 0,98% | 85,00 |
| 24.11.2025 | 20,62 | 20,86 | 20,26 | 20,39 | -1,90% | 72,00 |
| 21.11.2025 | 20,70 | 20,91 | 20,68 | 20,78 | 0,02% | 1,00 |
| 20.11.2025 | 20,86 | 21,21 | 20,72 | 20,78 | -0,14% | 380,00 |
| 19.11.2025 | 20,87 | 20,92 | 20,69 | 20,81 | -0,72% | 2,00 |
| 18.11.2025 | 21,02 | 21,02 | 20,74 | 20,96 | -0,64% | 500,00 |
| 17.11.2025 | 21,30 | 21,35 | 21,00 | 21,09 | -0,78% | 225,00 |
| 14.11.2025 | 21,19 | 21,41 | 20,98 | 21,26 | 0,33% | 4,00 |
| 13.11.2025 | 21,65 | 21,80 | 21,14 | 21,19 | -1,63% | 2,00 |
| 12.11.2025 | 21,18 | 21,55 | 21,12 | 21,54 | 1,70% | 61,00 |
| 11.11.2025 | 21,06 | 21,19 | 20,87 | 21,18 | 1,39% | 500,00 |
| 10.11.2025 | 20,93 | 21,04 | 20,79 | 20,89 | -0,10% | - |
| 07.11.2025 | 20,72 | 20,93 | 20,55 | 20,91 | 0,77% | - |
| 06.11.2025 | 20,61 | 20,87 | 20,56 | 20,75 | 0,05% | - |
| 05.11.2025 | 20,88 | 20,88 | 20,57 | 20,74 | -0,72% | 1,00 |
| 04.11.2025 | 20,92 | 21,08 | 20,48 | 20,89 | -0,14% | 104,00 |
| 03.11.2025 | 20,90 | 21,13 | 20,77 | 20,92 | 0,19% | 2,00 |
| 31.10.2025 | 20,90 | 21,04 | 20,83 | 20,88 | -0,38% | - |
| 30.10.2025 | 20,85 | 21,00 | 20,73 | 20,96 | 0,62% | 4,00 |
| 29.10.2025 | 20,89 | 20,94 | 20,74 | 20,83 | -0,34% | 50,00 |
| 28.10.2025 | 20,77 | 20,95 | 20,64 | 20,90 | 0,67% | 27,00 |
| 27.10.2025 | 20,32 | 20,77 | 20,32 | 20,76 | 2,02% | 26,00 |
| 24.10.2025 | 20,30 | 20,41 | 20,16 | 20,35 | 0,15% | - |
| 23.10.2025 | 20,19 | 20,38 | 20,18 | 20,32 | 1,04% | 400,00 |
| 22.10.2025 | 20,13 | 20,29 | 20,08 | 20,11 | -0,20% | - |
| 21.10.2025 | 20,28 | 20,34 | 20,13 | 20,15 | -0,64% | 6,00 |
| 20.10.2025 | 19,93 | 20,31 | 19,72 | 20,28 | 1,00% | 1,00 |
| 17.10.2025 | 20,31 | 20,31 | 19,84 | 20,08 | -1,42% | 3,00 |
| 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 |