20,170€
-0,69%
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 | 20,17 | 20,25 | 0,10% | 3.862,00 |
| 15.10.2025 | 20,76 | 20,79 | 20,12 | 20,23 | -2,41% | 508,00 |
| 14.10.2025 | 20,46 | 20,82 | 20,29 | 20,73 | 1,25% | 4.267,00 |
| 13.10.2025 | 20,52 | 20,67 | 20,42 | 20,47 | 0,00% | 2.210,00 |
| 10.10.2025 | 20,43 | 21,02 | 20,35 | 20,47 | 0,44% | 2.439,00 |
| 09.10.2025 | 20,42 | 20,59 | 20,26 | 20,38 | 0,02% | 2.316,00 |
| 08.10.2025 | 20,17 | 20,40 | 20,14 | 20,38 | 1,24% | 1.134,00 |
| 07.10.2025 | 20,19 | 20,24 | 20,08 | 20,13 | -0,54% | 204,00 |
| 06.10.2025 | 20,25 | 20,30 | 20,04 | 20,24 | 0,72% | 5.591,00 |
| 03.10.2025 | 20,19 | 20,32 | 20,05 | 20,09 | -0,37% | 1.954,00 |
| 02.10.2025 | 20,26 | 20,29 | 20,01 | 20,17 | -0,15% | 6.618,00 |
| 01.10.2025 | 20,15 | 20,24 | 19,96 | 20,20 | -0,15% | 891,00 |
| 30.09.2025 | 20,12 | 20,27 | 20,01 | 20,23 | 0,67% | 1.140,00 |
| 29.09.2025 | 20,29 | 20,41 | 20,08 | 20,09 | -0,27% | 1.927,00 |
| 26.09.2025 | 19,96 | 20,20 | 19,94 | 20,15 | 0,90% | 2.284,00 |
| 25.09.2025 | 19,96 | 20,03 | 19,77 | 19,97 | -0,04% | 5.030,00 |
| 24.09.2025 | 19,96 | 20,03 | 19,86 | 19,97 | 0,25% | 7.354,00 |
| 23.09.2025 | 20,34 | 20,54 | 19,91 | 19,92 | -2,05% | 2.056,00 |
| 22.09.2025 | 20,02 | 20,44 | 19,93 | 20,34 | 2,34% | 6.806,00 |
| 19.09.2025 | 19,92 | 20,15 | 19,71 | 19,88 | -0,31% | 6.715,00 |
| 18.09.2025 | 19,98 | 20,10 | 19,84 | 19,94 | 0,13% | 4.657,00 |
| 17.09.2025 | 20,03 | 20,07 | 19,79 | 19,91 | -0,81% | 2.046,00 |
| 16.09.2025 | 20,26 | 20,26 | 19,89 | 20,08 | -0,72% | 5.832,00 |
| 15.09.2025 | 20,06 | 20,31 | 20,05 | 20,22 | 0,77% | 2.819,00 |
| 12.09.2025 | 20,08 | 20,11 | 19,93 | 20,07 | 0,40% | 858,00 |
| 11.09.2025 | 19,77 | 20,08 | 19,76 | 19,99 | 1,07% | 4.270,00 |
| 10.09.2025 | 19,92 | 19,97 | 19,69 | 19,77 | -0,68% | 2.377,00 |
| 09.09.2025 | 19,70 | 19,96 | 19,69 | 19,91 | 0,99% | 2.415,00 |
| 08.09.2025 | 19,78 | 19,85 | 19,61 | 19,71 | -0,28% | 5.993,00 |
| 05.09.2025 | 19,78 | 19,89 | 19,63 | 19,77 | -0,05% | 2.430,00 |
| 04.09.2025 | 19,47 | 19,78 | 19,43 | 19,78 | 1,51% | 3.379,00 |
| 03.09.2025 | 19,49 | 19,58 | 19,14 | 19,48 | -0,46% | 3.267,00 |
| 02.09.2025 | 19,98 | 20,04 | 19,51 | 19,57 | -2,62% | 2.923,00 |
| 01.09.2025 | 20,05 | 20,10 | 19,92 | 20,10 | 0,42% | 1.025,00 |
| 29.08.2025 | 20,12 | 20,13 | 19,97 | 20,02 | -0,57% | 2.208,00 |
| 28.08.2025 | 20,21 | 20,35 | 19,58 | 20,13 | -0,91% | 6.584,00 |
| 27.08.2025 | 20,57 | 20,57 | 20,14 | 20,32 | -1,22% | 2.562,00 |
| 26.08.2025 | 20,39 | 20,57 | 20,14 | 20,57 | 0,64% | 15.992,00 |
| 25.08.2025 | 20,36 | 20,64 | 20,28 | 20,44 | 0,54% | 7.709,00 |
| 22.08.2025 | 20,32 | 20,42 | 20,24 | 20,33 | -0,10% | 94,00 |
| 21.08.2025 | 20,29 | 20,47 | 20,26 | 20,35 | 0,20% | 2.675,00 |
| 20.08.2025 | 20,18 | 20,41 | 20,15 | 20,31 | 0,45% | 9.870,00 |
| 19.08.2025 | 20,22 | 20,30 | 20,16 | 20,22 | 0,00% | 1.376,00 |
| 18.08.2025 | 20,39 | 20,46 | 20,15 | 20,22 | -0,71% | 9.303,00 |
| 15.08.2025 | 20,27 | 20,73 | 20,19 | 20,36 | 0,52% | 3.365,00 |
| 14.08.2025 | 19,93 | 20,27 | 19,92 | 20,26 | 1,26% | 3.036,00 |
| 13.08.2025 | 19,95 | 20,01 | 19,90 | 20,00 | 0,30% | 2.100,00 |
| 12.08.2025 | 19,73 | 19,96 | 19,70 | 19,94 | 1,32% | 5.015,00 |
| 11.08.2025 | 19,87 | 19,90 | 19,63 | 19,68 | -0,76% | 1.568,00 |
| 08.08.2025 | 19,77 | 19,87 | 19,67 | 19,83 | 0,25% | 1.991,00 |
| 07.08.2025 | 19,66 | 19,84 | 19,62 | 19,78 | 1,12% | 7.493,00 |
| 06.08.2025 | 19,56 | 19,61 | 19,39 | 19,56 | 0,20% | 2.517,00 |
| 05.08.2025 | 19,27 | 19,55 | 19,24 | 19,52 | 1,05% | 3.450,00 |
| 04.08.2025 | 18,95 | 19,35 | 18,90 | 19,32 | 2,53% | 8.658,00 |
| 01.08.2025 | 18,90 | 18,92 | 18,70 | 18,84 | -0,76% | 836,00 |
| 31.07.2025 | 18,99 | 19,09 | 18,92 | 18,99 | 0,13% | 1.796,00 |
| 30.07.2025 | 18,96 | 19,04 | 18,83 | 18,96 | 0,05% | 3.723,00 |
| 29.07.2025 | 18,75 | 19,02 | 18,72 | 18,95 | 1,36% | 6.356,00 |
| 28.07.2025 | 18,80 | 18,85 | 18,59 | 18,70 | -0,24% | 2.668,00 |
| 25.07.2025 | 18,69 | 18,75 | 18,57 | 18,74 | 0,21% | 615,00 |
| 24.07.2025 | 18,59 | 18,74 | 18,46 | 18,70 | 0,51% | 3.141,00 |
| 23.07.2025 | 18,57 | 18,73 | 18,37 | 18,61 | 1,22% | 5.484,00 |
| 22.07.2025 | 17,78 | 18,74 | 17,69 | 18,38 | 3,32% | 14.516,00 |
| 21.07.2025 | 18,04 | 18,09 | 17,78 | 17,79 | -0,28% | 4.189,00 |
| 18.07.2025 | 18,00 | 18,07 | 17,84 | 17,84 | -0,56% | 171,00 |
| 17.07.2025 | 18,00 | 18,04 | 17,84 | 17,94 | -0,42% | 1.942,00 |
| 16.07.2025 | 17,67 | 18,06 | 17,67 | 18,02 | 1,69% | 3.008,00 |
| 15.07.2025 | 18,08 | 18,10 | 17,71 | 17,72 | -1,86% | 3.414,00 |
| 14.07.2025 | 17,78 | 18,06 | 17,74 | 18,05 | 0,64% | 3.389,00 |
| 11.07.2025 | 17,95 | 18,01 | 17,84 | 17,94 | -0,39% | 2.203,00 |
| 10.07.2025 | 18,15 | 18,26 | 17,97 | 18,01 | -1,02% | 6.367,00 |
| 09.07.2025 | 18,37 | 18,41 | 18,11 | 18,19 | -0,66% | 7.576,00 |
| 08.07.2025 | 18,20 | 18,33 | 18,17 | 18,31 | 0,96% | 2.510,00 |
| 07.07.2025 | 17,98 | 18,23 | 17,93 | 18,14 | 0,86% | 2.847,00 |
| 04.07.2025 | 18,06 | 18,28 | 17,95 | 17,98 | -0,83% | 2.451,00 |
| 03.07.2025 | 17,97 | 18,20 | 17,88 | 18,13 | 0,97% | 380,00 |
| 02.07.2025 | 18,16 | 18,19 | 17,88 | 17,96 | -0,77% | 4.726,00 |
| 01.07.2025 | 18,28 | 18,35 | 18,04 | 18,10 | -0,96% | 1.488,00 |
| 30.06.2025 | 18,15 | 18,27 | 18,11 | 18,27 | 0,72% | 1.186,00 |
| 27.06.2025 | 18,09 | 18,22 | 17,86 | 18,14 | 0,47% | 1.590,00 |
| 26.06.2025 | 17,93 | 18,07 | 17,90 | 18,06 | 0,81% | 2.036,00 |
| 25.06.2025 | 17,96 | 18,01 | 17,84 | 17,91 | -0,25% | 2.219,00 |
| 24.06.2025 | 17,75 | 18,01 | 17,72 | 17,96 | 0,90% | 4.627,00 |
| 23.06.2025 | 18,11 | 18,20 | 17,58 | 17,80 | -5,37% | 11.251,00 |
| 20.06.2025 | 18,73 | 18,91 | 18,68 | 18,81 | 1,12% | 1.487,00 |
| 19.06.2025 | 18,55 | 18,78 | 18,54 | 18,60 | -0,36% | 1.355,00 |
| 18.06.2025 | 18,60 | 18,83 | 18,58 | 18,67 | 0,43% | 2.048,00 |
| 17.06.2025 | 18,67 | 18,74 | 18,43 | 18,59 | -0,56% | 1.629,00 |
| 16.06.2025 | 18,64 | 18,80 | 18,63 | 18,69 | 0,47% | 1.579,00 |
| 13.06.2025 | 18,50 | 18,73 | 18,44 | 18,61 | -0,67% | 2.070,00 |
| 12.06.2025 | 18,74 | 18,83 | 18,62 | 18,73 | -0,56% | 7.519,00 |
| 11.06.2025 | 18,91 | 18,98 | 18,81 | 18,84 | -0,61% | 5.715,00 |
| 10.06.2025 | 19,05 | 19,07 | 18,83 | 18,95 | -0,28% | 1.643,00 |
| 09.06.2025 | 19,07 | 19,19 | 18,99 | 19,00 | -0,45% | 2.751,00 |
| 06.06.2025 | 18,96 | 19,13 | 18,89 | 19,09 | 1,06% | 2.035,00 |
| 05.06.2025 | 18,83 | 19,00 | 18,81 | 18,89 | 0,21% | 799,00 |
| 04.06.2025 | 18,93 | 19,00 | 18,82 | 18,85 | -0,24% | 4.404,00 |
| 03.06.2025 | 19,19 | 19,23 | 18,74 | 18,89 | -2,04% | 3.734,00 |
| 02.06.2025 | 19,10 | 19,32 | 18,97 | 19,29 | 0,46% | 5.536,00 |
| 30.05.2025 | 19,02 | 19,25 | 19,00 | 19,20 | 1,05% | 3.316,00 |