27,605€
0,99%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 27,31 | 27,53 | 27,30 | 27,52 | 0,66% | - |
| 06.08.2026 | 27,39 | 27,60 | 27,30 | 27,34 | -0,33% | - |
| 05.08.2026 | 27,31 | 27,80 | 27,31 | 27,43 | 0,51% | - |
| 04.08.2026 | 26,77 | 27,30 | 26,67 | 27,29 | 1,92% | - |
| 03.08.2026 | 26,24 | 26,81 | 25,98 | 26,77 | 1,96% | - |
| 31.07.2026 | 26,39 | 26,52 | 25,82 | 26,26 | -0,45% | 4.005,00 |
| 30.07.2026 | 26,04 | 26,42 | 26,01 | 26,38 | 1,07% | - |
| 29.07.2026 | 26,43 | 26,85 | 26,00 | 26,10 | -1,38% | 40,00 |
| 28.07.2026 | 26,36 | 26,56 | 25,90 | 26,46 | 0,59% | 800,00 |
| 27.07.2026 | 26,27 | 26,63 | 26,03 | 26,31 | 0,59% | 4,00 |
| 24.07.2026 | 27,17 | 27,33 | 26,08 | 26,15 | -3,72% | 1.329,00 |
| 23.07.2026 | 27,57 | 27,58 | 27,02 | 27,16 | -1,50% | - |
| 22.07.2026 | 27,64 | 27,72 | 27,23 | 27,58 | -0,14% | - |
| 21.07.2026 | 27,48 | 27,75 | 27,44 | 27,62 | 0,42% | 1,00 |
| 20.07.2026 | 27,85 | 28,77 | 27,40 | 27,50 | -0,99% | 151,00 |
| 17.07.2026 | 27,62 | 27,93 | 27,18 | 27,78 | 0,62% | 289,00 |
| 16.07.2026 | 28,29 | 28,34 | 27,32 | 27,61 | -2,30% | 41,00 |
| 15.07.2026 | 28,52 | 28,65 | 28,11 | 28,26 | -0,95% | 20,00 |
| 14.07.2026 | 28,61 | 28,72 | 28,39 | 28,53 | -0,45% | 1,00 |
| 13.07.2026 | 28,65 | 28,83 | 28,38 | 28,66 | -0,14% | 2,00 |
| 10.07.2026 | 28,71 | 28,79 | 28,55 | 28,70 | -0,10% | 8,00 |
| 09.07.2026 | 28,77 | 28,90 | 28,53 | 28,73 | -0,10% | - |
| 08.07.2026 | 28,78 | 28,92 | 28,44 | 28,76 | -0,59% | 1,00 |
| 07.07.2026 | 29,00 | 29,36 | 28,84 | 28,93 | -0,24% | - |
| 06.07.2026 | 29,07 | 29,28 | 28,74 | 29,00 | -0,14% | 700,00 |
| 03.07.2026 | 29,23 | 29,39 | 29,04 | 29,04 | -0,10% | 229,00 |
| 02.07.2026 | 28,93 | 29,42 | 28,81 | 29,07 | 0,89% | 245,00 |
| 01.07.2026 | 28,54 | 28,90 | 28,39 | 28,81 | 0,58% | 358,00 |
| 30.06.2026 | 28,69 | 28,94 | 28,54 | 28,65 | 0,00% | 23,00 |
| 29.06.2026 | 28,49 | 28,65 | 28,38 | 28,65 | 0,84% | 4,00 |
| 26.06.2026 | 28,24 | 28,53 | 27,97 | 28,41 | 0,37% | 30,00 |
| 25.06.2026 | 28,20 | 28,58 | 28,16 | 28,30 | 0,69% | - |
| 24.06.2026 | 27,80 | 28,60 | 27,80 | 28,11 | 0,90% | 729,00 |
| 23.06.2026 | 27,85 | 27,99 | 27,41 | 27,86 | -0,50% | 65,00 |
| 22.06.2026 | 28,26 | 28,74 | 27,64 | 28,00 | -3,22% | 1.608,00 |
| 19.06.2026 | 28,64 | 29,47 | 28,46 | 28,93 | 1,12% | 1.615,00 |
| 18.06.2026 | 29,18 | 29,47 | 28,52 | 28,61 | -1,48% | 2.501,00 |
| 17.06.2026 | 29,09 | 29,31 | 28,60 | 29,04 | 0,61% | 6,00 |
| 16.06.2026 | 28,52 | 29,28 | 28,48 | 28,86 | 0,96% | 997,00 |
| 15.06.2026 | 28,65 | 28,77 | 28,19 | 28,59 | 1,38% | 74,00 |
| 12.06.2026 | 27,84 | 28,27 | 27,51 | 28,20 | 1,26% | 500,00 |
| 11.06.2026 | 27,23 | 27,94 | 27,05 | 27,85 | 2,13% | 476,00 |
| 10.06.2026 | 26,98 | 27,40 | 26,76 | 27,27 | 0,61% | 4,00 |
| 09.06.2026 | 26,12 | 27,22 | 26,03 | 27,10 | 3,77% | 4.450,00 |
| 08.06.2026 | 25,93 | 26,37 | 25,93 | 26,12 | 1,83% | 685,00 |
| 05.06.2026 | 25,93 | 26,00 | 25,51 | 25,65 | -1,16% | 817,00 |
| 04.06.2026 | 25,42 | 25,97 | 25,38 | 25,95 | 1,61% | 1,00 |
| 03.06.2026 | 25,67 | 25,73 | 25,52 | 25,54 | -0,51% | 92,00 |
| 02.06.2026 | 25,70 | 25,84 | 25,56 | 25,67 | 0,35% | 12,00 |
| 01.06.2026 | 25,29 | 25,65 | 25,29 | 25,58 | 1,09% | 591,00 |
| 29.05.2026 | 25,00 | 25,48 | 25,00 | 25,30 | 1,02% | - |
| 28.05.2026 | 25,37 | 25,37 | 24,95 | 25,05 | -1,42% | 2,00 |
| 27.05.2026 | 25,53 | 25,57 | 25,12 | 25,41 | -0,53% | 1,00 |
| 26.05.2026 | 25,38 | 25,55 | 25,26 | 25,54 | 0,59% | 303,00 |
| 25.05.2026 | 25,00 | 25,42 | 25,00 | 25,39 | 1,80% | 141,00 |
| 22.05.2026 | 25,04 | 25,17 | 24,79 | 24,94 | -0,34% | - |
| 21.05.2026 | 24,83 | 25,14 | 24,68 | 25,03 | 0,77% | 400,00 |
| 20.05.2026 | 24,31 | 24,92 | 24,26 | 24,84 | 0,57% | 1,00 |
| 19.05.2026 | 24,96 | 25,00 | 24,65 | 24,70 | -0,76% | 41,00 |
| 18.05.2026 | 24,08 | 24,91 | 23,89 | 24,89 | 2,89% | 5.731,00 |
| 15.05.2026 | 24,18 | 24,44 | 23,98 | 24,19 | -0,82% | 30,00 |
| 14.05.2026 | 24,24 | 24,57 | 24,08 | 24,39 | 0,49% | 1,00 |
| 13.05.2026 | 24,29 | 24,32 | 23,78 | 24,27 | 0,33% | 2,00 |
| 12.05.2026 | 24,30 | 24,31 | 23,92 | 24,19 | 0,08% | 1,00 |
| 11.05.2026 | 24,05 | 24,23 | 23,62 | 24,17 | 1,26% | 7,00 |
| 08.05.2026 | 23,31 | 23,97 | 23,20 | 23,87 | 2,96% | 3,00 |
| 07.05.2026 | 22,86 | 23,64 | 22,84 | 23,18 | 1,47% | 501,00 |
| 06.05.2026 | 22,38 | 22,85 | 22,25 | 22,85 | 2,15% | 25,00 |
| 05.05.2026 | 22,17 | 22,44 | 22,10 | 22,37 | 0,95% | - |
| 04.05.2026 | 22,69 | 22,74 | 21,97 | 22,16 | -2,38% | 906,00 |
| 30.04.2026 | 22,36 | 22,74 | 22,15 | 22,70 | 1,43% | - |
| 29.04.2026 | 22,53 | 22,63 | 22,31 | 22,38 | -0,75% | 1,00 |
| 28.04.2026 | 22,30 | 22,56 | 22,24 | 22,55 | 1,21% | 3,00 |
| 27.04.2026 | 22,36 | 22,40 | 22,11 | 22,28 | -0,45% | 2,00 |
| 24.04.2026 | 22,06 | 22,48 | 21,95 | 22,38 | 1,43% | - |
| 23.04.2026 | 22,40 | 22,40 | 21,79 | 22,06 | -1,58% | - |
| 22.04.2026 | 22,15 | 22,48 | 22,14 | 22,42 | 0,85% | 150,00 |
| 21.04.2026 | 22,53 | 22,58 | 22,13 | 22,23 | -1,24% | 228,00 |
| 20.04.2026 | 22,49 | 22,53 | 22,12 | 22,51 | 0,13% | 893,00 |
| 17.04.2026 | 22,03 | 22,54 | 22,03 | 22,48 | 2,07% | 31,00 |
| 16.04.2026 | 22,39 | 22,48 | 21,96 | 22,02 | -1,59% | - |
| 15.04.2026 | 22,07 | 22,38 | 21,97 | 22,38 | 1,22% | 206,00 |
| 14.04.2026 | 22,24 | 22,30 | 22,05 | 22,11 | -0,54% | - |
| 13.04.2026 | 21,41 | 22,26 | 21,26 | 22,23 | 3,35% | 1,00 |
| 10.04.2026 | 21,66 | 21,75 | 21,44 | 21,51 | -0,28% | - |
| 09.04.2026 | 21,43 | 21,57 | 21,38 | 21,57 | -0,09% | - |
| 08.04.2026 | 21,33 | 22,14 | 21,27 | 21,59 | 2,03% | 100,00 |
| 07.04.2026 | 21,00 | 21,34 | 20,83 | 21,16 | 1,29% | - |
| 02.04.2026 | 20,68 | 21,11 | 20,52 | 20,89 | -1,28% | 1,00 |
| 01.04.2026 | 20,48 | 21,18 | 20,46 | 21,16 | 3,93% | 350,00 |
| 31.03.2026 | 19,82 | 20,51 | 19,82 | 20,36 | 3,08% | 70,00 |
| 30.03.2026 | 19,60 | 19,98 | 19,60 | 19,75 | 0,69% | - |
| 27.03.2026 | 19,86 | 19,98 | 19,56 | 19,61 | -1,13% | - |
| 26.03.2026 | 19,94 | 20,17 | 19,72 | 19,84 | -0,94% | 1,00 |
| 25.03.2026 | 20,17 | 20,23 | 19,69 | 20,03 | -0,30% | 2,00 |
| 24.03.2026 | 20,05 | 20,20 | 19,31 | 20,09 | 0,22% | 8,00 |
| 23.03.2026 | 21,24 | 21,31 | 19,28 | 20,04 | -6,03% | 364,00 |
| 20.03.2026 | 21,64 | 21,77 | 21,19 | 21,33 | -1,43% | - |
| 19.03.2026 | 21,46 | 21,72 | 21,26 | 21,64 | 0,67% | 227,00 |
| 18.03.2026 | 21,76 | 21,97 | 21,46 | 21,49 | -0,97% | 1,00 |