17,973€
-0,88%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 19,30 | 19,34 | 18,92 | 19,00 | -0,50% | 4.437,00 |
| 28.05.2025 | 19,07 | 19,16 | 19,02 | 19,09 | -0,13% | 2.188,00 |
| 27.05.2025 | 19,12 | 19,19 | 19,04 | 19,12 | -0,71% | 5.554,00 |
| 26.05.2025 | 18,85 | 19,46 | 18,76 | 19,26 | 3,04% | 4.065,00 |
| 23.05.2025 | 18,70 | 18,86 | 18,45 | 18,69 | -0,11% | 5.622,00 |
| 22.05.2025 | 18,72 | 18,89 | 18,54 | 18,71 | 0,13% | 6.206,00 |
| 21.05.2025 | 18,85 | 18,89 | 18,55 | 18,68 | -0,61% | 4.201,00 |
| 20.05.2025 | 18,66 | 18,86 | 18,60 | 18,80 | 0,43% | 4.227,00 |
| 19.05.2025 | 18,43 | 18,93 | 18,38 | 18,72 | 1,08% | 6.091,00 |
| 16.05.2025 | 18,45 | 18,55 | 18,37 | 18,52 | 0,57% | 514,00 |
| 15.05.2025 | 18,12 | 18,46 | 18,11 | 18,41 | 1,43% | 169,00 |
| 14.05.2025 | 18,18 | 18,32 | 18,12 | 18,15 | -0,49% | 11.764,00 |
| 13.05.2025 | 18,24 | 18,30 | 18,09 | 18,24 | -0,46% | 2.357,00 |
| 12.05.2025 | 18,58 | 18,62 | 18,00 | 18,33 | -0,46% | 3.531,00 |
| 09.05.2025 | 18,49 | 18,56 | 18,35 | 18,41 | -0,19% | 1.855,00 |
| 08.05.2025 | 18,51 | 18,56 | 18,26 | 18,45 | -0,03% | 2.501,00 |
| 07.05.2025 | 18,26 | 18,53 | 18,21 | 18,45 | 1,46% | 3.633,00 |
| 06.05.2025 | 18,20 | 18,31 | 18,10 | 18,19 | 0,08% | 1.669,00 |
| 05.05.2025 | 18,16 | 18,31 | 18,05 | 18,17 | 0,39% | 8.704,00 |
| 02.05.2025 | 17,96 | 18,13 | 17,89 | 18,10 | 0,95% | 3.903,00 |
| 30.04.2025 | 17,61 | 17,96 | 17,59 | 17,93 | 1,59% | 5.136,00 |
| 29.04.2025 | 17,63 | 17,74 | 17,52 | 17,65 | -0,75% | 3.377,00 |
| 28.04.2025 | 17,51 | 18,00 | 17,48 | 17,79 | 1,01% | 24.216,00 |
| 25.04.2025 | 17,51 | 17,65 | 17,34 | 17,61 | 0,69% | 4.052,00 |
| 24.04.2025 | 17,24 | 17,50 | 17,23 | 17,49 | 1,20% | 3.688,00 |
| 23.04.2025 | 17,38 | 17,49 | 17,16 | 17,28 | -0,01% | 13.492,00 |
| 22.04.2025 | 17,19 | 17,43 | 16,97 | 17,28 | 1,72% | 39.146,00 |
| 17.04.2025 | 16,82 | 17,16 | 16,73 | 16,99 | 1,51% | 5.108,00 |
| 16.04.2025 | 16,39 | 16,82 | 16,35 | 16,74 | 1,93% | 16.474,00 |
| 15.04.2025 | 16,30 | 16,59 | 16,27 | 16,42 | 0,50% | 7.781,00 |
| 14.04.2025 | 16,12 | 16,41 | 16,01 | 16,34 | 2,11% | 4.850,00 |
| 11.04.2025 | 15,75 | 16,05 | 15,63 | 16,00 | 2,24% | 2.501,00 |
| 10.04.2025 | 16,36 | 16,47 | 15,34 | 15,65 | -5,07% | 2.317,00 |
| 09.04.2025 | 14,77 | 16,62 | 14,74 | 16,49 | 10,77% | 10.516,00 |
| 08.04.2025 | 15,69 | 15,69 | 14,67 | 14,88 | -3,01% | 2.917,00 |
| 07.04.2025 | 14,54 | 15,63 | 14,39 | 15,35 | 0,82% | 10.434,00 |
| 04.04.2025 | 16,51 | 16,56 | 15,22 | 15,22 | -7,88% | 12.906,00 |
| 03.04.2025 | 16,44 | 16,75 | 16,44 | 16,52 | -2,07% | 2.994,00 |
| 02.04.2025 | 16,65 | 16,91 | 16,57 | 16,87 | 1,26% | 1.742,00 |
| 01.04.2025 | 16,50 | 16,73 | 16,47 | 16,66 | 0,79% | 4.400,00 |
| 31.03.2025 | 16,68 | 16,73 | 16,33 | 16,53 | -0,57% | 3.174,00 |
| 28.03.2025 | 16,46 | 16,69 | 16,43 | 16,63 | 0,54% | 4.040,00 |
| 27.03.2025 | 16,39 | 16,58 | 16,27 | 16,54 | 0,67% | 1.218,00 |
| 26.03.2025 | 16,51 | 16,60 | 16,39 | 16,43 | -0,67% | 2.358,00 |
| 25.03.2025 | 16,34 | 16,54 | 16,34 | 16,54 | 1,04% | 3.095,00 |
| 24.03.2025 | 16,48 | 16,52 | 16,28 | 16,37 | 0,00% | 6.153,00 |
| 21.03.2025 | 16,41 | 16,54 | 16,31 | 16,37 | -0,41% | 314,00 |
| 20.03.2025 | 16,61 | 16,62 | 16,34 | 16,44 | -1,16% | 2.862,00 |
| 19.03.2025 | 16,58 | 16,64 | 16,48 | 16,63 | 0,33% | 4.289,00 |
| 18.03.2025 | 16,42 | 16,59 | 16,31 | 16,57 | 0,94% | 885,00 |
| 17.03.2025 | 16,51 | 16,60 | 16,26 | 16,42 | -0,03% | 1.239,00 |
| 14.03.2025 | 16,39 | 16,47 | 16,18 | 16,42 | 0,89% | 3.106,00 |
| 13.03.2025 | 16,09 | 16,34 | 16,01 | 16,28 | 0,99% | 2.978,00 |
| 12.03.2025 | 16,04 | 16,24 | 15,99 | 16,12 | 0,72% | 1.212,00 |
| 11.03.2025 | 16,11 | 16,17 | 15,89 | 16,00 | -0,16% | 1.047,00 |
| 10.03.2025 | 16,21 | 16,26 | 15,89 | 16,03 | -1,41% | 1.153,00 |
| 07.03.2025 | 15,88 | 16,31 | 15,86 | 16,26 | 2,10% | 3.316,00 |
| 06.03.2025 | 15,88 | 16,17 | 15,80 | 15,92 | 1,24% | 2.674,00 |
| 05.03.2025 | 15,72 | 15,81 | 15,60 | 15,73 | 0,74% | 1.362,00 |
| 04.03.2025 | 15,62 | 15,92 | 15,44 | 15,61 | 0,00% | 1.330,00 |
| 03.03.2025 | 15,55 | 15,78 | 15,40 | 15,61 | 0,94% | 3.885,00 |
| 28.02.2025 | 15,24 | 15,58 | 15,22 | 15,47 | 0,95% | 5.553,00 |
| 27.02.2025 | 15,27 | 15,43 | 15,18 | 15,32 | 0,99% | 1.868,00 |
| 26.02.2025 | 15,10 | 15,30 | 15,03 | 15,17 | 1,03% | 604,00 |
| 25.02.2025 | 14,96 | 15,11 | 14,92 | 15,02 | 0,54% | 2.847,00 |
| 24.02.2025 | 15,02 | 15,28 | 14,91 | 14,94 | 0,56% | 2.592,00 |
| 21.02.2025 | 14,63 | 15,07 | 14,49 | 14,86 | 1,66% | 1.090,00 |
| 20.02.2025 | 14,62 | 14,71 | 14,53 | 14,61 | 0,10% | 2.261,00 |
| 19.02.2025 | 14,93 | 14,98 | 14,57 | 14,60 | -2,21% | 2.847,00 |
| 18.02.2025 | 14,88 | 14,98 | 14,85 | 14,93 | 0,24% | 8.572,00 |
| 17.02.2025 | 14,69 | 14,96 | 14,68 | 14,89 | 1,53% | 1.585,00 |
| 14.02.2025 | 14,72 | 14,79 | 14,61 | 14,67 | -0,20% | 2.707,00 |
| 13.02.2025 | 14,91 | 14,96 | 14,65 | 14,70 | -1,28% | 3.772,00 |
| 12.02.2025 | 14,84 | 14,93 | 14,77 | 14,89 | 0,30% | 514,00 |