25,305€
1,46%
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 | 25,00 | 25,33 | 25,00 | 25,22 | 1,10% | 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 |
| 17.03.2026 | 21,33 | 21,72 | 21,24 | 21,70 | 1,33% | 1,00 |
| 16.03.2026 | 21,17 | 21,51 | 21,07 | 21,42 | 1,40% | 1,00 |
| 13.03.2026 | 21,41 | 21,51 | 21,08 | 21,12 | -1,12% | 229,00 |
| 12.03.2026 | 21,53 | 21,60 | 21,08 | 21,36 | -1,48% | 15,00 |
| 11.03.2026 | 21,75 | 21,85 | 21,58 | 21,68 | -0,30% | - |
| 10.03.2026 | 21,75 | 22,08 | 21,67 | 21,75 | -0,09% | 1,00 |
| 09.03.2026 | 21,56 | 21,91 | 20,07 | 21,77 | 0,93% | 90,00 |
| 06.03.2026 | 21,88 | 22,03 | 21,30 | 21,57 | -1,06% | - |
| 05.03.2026 | 22,27 | 22,35 | 21,79 | 21,80 | -2,31% | - |
| 04.03.2026 | 21,87 | 22,33 | 21,66 | 22,31 | 1,48% | 68,00 |
| 03.03.2026 | 22,67 | 22,67 | 21,60 | 21,99 | -3,21% | 20,00 |
| 02.03.2026 | 22,35 | 22,76 | 21,95 | 22,72 | 0,96% | 3,00 |
| 27.02.2026 | 23,15 | 23,20 | 22,50 | 22,50 | -2,53% | - |
| 26.02.2026 | 23,48 | 23,68 | 22,91 | 23,09 | -1,16% | 43,00 |
| 25.02.2026 | 22,94 | 23,47 | 22,94 | 23,36 | 1,54% | 112,00 |
| 24.02.2026 | 23,30 | 23,83 | 22,82 | 23,00 | -1,27% | - |
| 23.02.2026 | 23,15 | 23,44 | 23,03 | 23,30 | 0,78% | - |
| 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 |