20,885€
-0,50%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 20,65 | 20,99 | 20,53 | 20,88 | -0,55% | 2.067,00 |
| 01.04.2026 | 20,43 | 21,26 | 20,43 | 20,99 | 2,64% | 9.703,00 |
| 31.03.2026 | 19,98 | 20,49 | 19,89 | 20,45 | 3,45% | 4.016,00 |
| 30.03.2026 | 19,64 | 19,98 | 19,62 | 19,77 | 0,79% | 4.920,00 |
| 27.03.2026 | 19,89 | 19,95 | 19,56 | 19,61 | -1,33% | 2.034,00 |
| 26.03.2026 | 19,92 | 20,17 | 19,71 | 19,88 | -0,72% | 3.345,00 |
| 25.03.2026 | 20,13 | 20,22 | 19,69 | 20,02 | -0,36% | 4.177,00 |
| 24.03.2026 | 19,96 | 20,21 | 19,31 | 20,10 | 0,30% | 8.436,00 |
| 23.03.2026 | 20,70 | 21,00 | 19,28 | 20,04 | -5,94% | 21.034,00 |
| 20.03.2026 | 21,58 | 21,77 | 21,19 | 21,30 | -1,55% | 4.032,00 |
| 19.03.2026 | 21,47 | 21,72 | 21,26 | 21,64 | 0,60% | 1.310,00 |
| 18.03.2026 | 21,89 | 21,97 | 21,46 | 21,51 | -0,88% | 1.570,00 |
| 17.03.2026 | 21,27 | 21,72 | 21,24 | 21,70 | 1,31% | 1.120,00 |
| 16.03.2026 | 21,30 | 21,51 | 21,08 | 21,42 | 1,40% | 4.707,00 |
| 13.03.2026 | 21,29 | 21,51 | 21,08 | 21,12 | -0,96% | 3.074,00 |
| 12.03.2026 | 21,47 | 21,56 | 21,08 | 21,33 | -1,61% | 1.115,00 |
| 11.03.2026 | 21,75 | 21,85 | 21,57 | 21,68 | -0,14% | 5.518,00 |
| 10.03.2026 | 21,72 | 22,08 | 21,66 | 21,71 | -0,28% | 7.018,00 |
| 09.03.2026 | 20,62 | 21,92 | 20,07 | 21,77 | 0,69% | 14.375,00 |
| 06.03.2026 | 22,01 | 22,03 | 21,31 | 21,62 | -0,51% | 2.766,00 |
| 05.03.2026 | 22,20 | 22,35 | 21,39 | 21,73 | -2,58% | 4.463,00 |
| 04.03.2026 | 21,81 | 22,32 | 21,66 | 22,30 | 1,07% | 2.877,00 |
| 03.03.2026 | 22,48 | 22,57 | 21,59 | 22,07 | -2,60% | 5.103,00 |
| 02.03.2026 | 22,03 | 22,76 | 21,88 | 22,66 | -0,37% | 3.346,00 |
| 27.02.2026 | 23,11 | 23,20 | 22,67 | 22,74 | -1,73% | 3.492,00 |
| 26.02.2026 | 23,43 | 23,58 | 22,79 | 23,14 | -0,92% | 3.873,00 |
| 25.02.2026 | 22,95 | 23,47 | 22,94 | 23,36 | 2,28% | 2.998,00 |
| 24.02.2026 | 23,31 | 23,83 | 22,83 | 22,84 | -2,14% | 4.373,00 |
| 23.02.2026 | 23,10 | 23,44 | 23,03 | 23,34 | 0,86% | 2.127,00 |
| 20.02.2026 | 22,93 | 23,16 | 22,90 | 23,14 | 1,09% | 1.597,00 |
| 19.02.2026 | 23,15 | 23,30 | 22,83 | 22,89 | -1,21% | 3.749,00 |
| 18.02.2026 | 23,13 | 23,32 | 23,08 | 23,17 | 0,30% | 1.448,00 |
| 17.02.2026 | 22,95 | 23,14 | 22,89 | 23,10 | 0,22% | 2.069,00 |
| 16.02.2026 | 22,61 | 23,09 | 22,57 | 23,05 | 2,13% | 4.535,00 |
| 13.02.2026 | 22,92 | 23,05 | 22,47 | 22,57 | -1,87% | 1.940,00 |
| 12.02.2026 | 23,20 | 23,32 | 22,83 | 23,00 | -1,29% | 6.164,00 |
| 11.02.2026 | 23,30 | 23,56 | 22,84 | 23,30 | -0,09% | 5.737,00 |
| 10.02.2026 | 23,36 | 23,41 | 23,23 | 23,32 | -0,21% | 2.110,00 |
| 09.02.2026 | 23,19 | 23,50 | 23,10 | 23,37 | 1,13% | 5.847,00 |
| 06.02.2026 | 22,77 | 23,15 | 22,54 | 23,11 | 1,74% | 1.575,00 |
| 05.02.2026 | 23,15 | 23,18 | 22,61 | 22,71 | -1,75% | 1.706,00 |
| 04.02.2026 | 22,97 | 23,14 | 22,85 | 23,12 | 0,78% | 4.120,00 |
| 03.02.2026 | 22,73 | 23,03 | 22,63 | 22,94 | 1,10% | 6.308,00 |
| 02.02.2026 | 21,93 | 22,77 | 21,88 | 22,69 | 2,44% | 5.873,00 |
| 30.01.2026 | 22,11 | 22,25 | 22,06 | 22,15 | -0,05% | 1.432,00 |
| 29.01.2026 | 22,17 | 22,42 | 22,01 | 22,16 | 0,23% | 2.676,00 |
| 28.01.2026 | 22,00 | 22,20 | 21,94 | 22,11 | 0,25% | 2.999,00 |
| 27.01.2026 | 22,17 | 22,29 | 22,01 | 22,05 | -0,38% | 1.939,00 |
| 26.01.2026 | 21,79 | 22,17 | 21,79 | 22,14 | 1,37% | 2.243,00 |
| 23.01.2026 | 22,12 | 22,15 | 21,73 | 21,84 | -1,40% | 2.474,00 |
| 22.01.2026 | 21,99 | 22,19 | 21,89 | 22,15 | 0,50% | 2.786,00 |
| 21.01.2026 | 21,86 | 22,05 | 21,41 | 22,04 | 0,27% | 1.610,00 |
| 20.01.2026 | 22,03 | 22,08 | 21,79 | 21,98 | -1,17% | 2.435,00 |
| 19.01.2026 | 21,98 | 22,35 | 21,88 | 22,24 | 0,41% | 1.829,00 |
| 16.01.2026 | 22,14 | 22,16 | 22,02 | 22,15 | 0,14% | 67,00 |
| 15.01.2026 | 22,16 | 22,25 | 21,96 | 22,12 | 0,41% | 7.325,00 |
| 14.01.2026 | 22,10 | 22,13 | 21,88 | 22,03 | -0,18% | 1.525,00 |
| 13.01.2026 | 22,23 | 22,23 | 22,03 | 22,07 | -0,54% | 440,00 |
| 12.01.2026 | 22,19 | 22,22 | 21,81 | 22,19 | 0,27% | 3.269,00 |
| 09.01.2026 | 22,39 | 22,39 | 22,04 | 22,13 | -1,47% | 2.982,00 |
| 08.01.2026 | 22,28 | 22,57 | 22,25 | 22,46 | 0,42% | 1.651,00 |
| 07.01.2026 | 22,27 | 22,40 | 22,21 | 22,36 | 0,34% | 4.214,00 |
| 06.01.2026 | 22,08 | 22,46 | 22,02 | 22,29 | 2,15% | 5.825,00 |
| 05.01.2026 | 21,82 | 21,96 | 21,68 | 21,82 | 1,16% | 456,00 |
| 02.01.2026 | 21,49 | 21,72 | 21,28 | 21,57 | 1,36% | 3.833,00 |
| 30.12.2025 | 21,22 | 21,28 | 21,22 | 21,28 | 0,19% | 250,00 |
| 29.12.2025 | 21,50 | 21,63 | 21,21 | 21,24 | -1,26% | 2.630,00 |
| 23.12.2025 | 21,59 | 21,67 | 21,41 | 21,51 | -0,30% | 4.166,00 |
| 22.12.2025 | 21,47 | 21,63 | 21,40 | 21,57 | 0,40% | 10.649,00 |
| 19.12.2025 | 21,11 | 21,60 | 21,10 | 21,49 | 1,70% | 4.183,00 |
| 18.12.2025 | 20,94 | 21,18 | 20,90 | 21,13 | 1,03% | 1.720,00 |
| 17.12.2025 | 20,89 | 20,94 | 20,88 | 20,91 | 0,26% | 6,00 |
| 16.12.2025 | 20,77 | 21,00 | 20,74 | 20,86 | 0,46% | 1.492,00 |
| 15.12.2025 | 20,63 | 20,94 | 20,61 | 20,76 | 0,95% | 6.428,00 |
| 12.12.2025 | 20,82 | 20,83 | 20,49 | 20,57 | -0,51% | 7.030,00 |
| 11.12.2025 | 20,53 | 20,67 | 20,43 | 20,67 | 0,27% | 3.155,00 |
| 10.12.2025 | 20,46 | 20,68 | 20,41 | 20,62 | 0,78% | 3.465,00 |
| 09.12.2025 | 20,18 | 20,50 | 20,18 | 20,46 | 1,09% | 93,00 |
| 08.12.2025 | 20,27 | 20,34 | 20,20 | 20,24 | -0,20% | 1.993,00 |
| 05.12.2025 | 20,26 | 20,48 | 20,12 | 20,28 | 0,10% | 4.153,00 |
| 04.12.2025 | 20,55 | 20,55 | 20,17 | 20,26 | -1,07% | 4.016,00 |
| 03.12.2025 | 20,75 | 20,76 | 20,32 | 20,48 | -0,92% | 554,00 |
| 02.12.2025 | 20,49 | 20,82 | 20,49 | 20,67 | 0,49% | 5.576,00 |
| 01.12.2025 | 20,54 | 20,67 | 20,35 | 20,57 | -0,39% | 4.736,00 |
| 28.11.2025 | 20,82 | 20,85 | 20,54 | 20,65 | -0,31% | 470,00 |
| 27.11.2025 | 20,70 | 20,81 | 20,67 | 20,71 | -0,26% | 1.866,00 |
| 26.11.2025 | 20,68 | 20,84 | 20,42 | 20,77 | 0,87% | 3.412,00 |
| 25.11.2025 | 20,41 | 20,62 | 20,22 | 20,59 | 0,96% | 4.840,00 |
| 24.11.2025 | 20,71 | 20,85 | 20,25 | 20,39 | -2,70% | 2.443,00 |
| 21.11.2025 | 20,74 | 21,07 | 20,68 | 20,96 | 0,89% | 2.607,00 |
| 20.11.2025 | 20,94 | 21,19 | 20,72 | 20,77 | 0,07% | 5.414,00 |
| 19.11.2025 | 20,89 | 20,91 | 20,69 | 20,76 | -0,86% | 1.150,00 |
| 18.11.2025 | 20,91 | 21,01 | 20,74 | 20,94 | -0,88% | 540,00 |
| 17.11.2025 | 21,30 | 21,41 | 21,08 | 21,12 | -0,49% | 1.823,00 |
| 14.11.2025 | 21,21 | 21,42 | 21,00 | 21,23 | 0,33% | 275,00 |
| 13.11.2025 | 21,66 | 21,79 | 21,15 | 21,16 | -1,54% | 5.259,00 |
| 12.11.2025 | 21,14 | 21,52 | 21,12 | 21,49 | 1,66% | 245,00 |
| 11.11.2025 | 21,05 | 21,20 | 20,89 | 21,14 | 1,54% | 7.566,00 |
| 10.11.2025 | 21,02 | 21,06 | 20,80 | 20,82 | -0,53% | 262,00 |
| 07.11.2025 | 20,75 | 20,94 | 20,55 | 20,93 | 0,72% | 3.409,00 |