16,010€
2,30%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 15,75 | 16,02 | 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 |
| 11.02.2025 | 14,67 | 14,86 | 14,64 | 14,84 | 1,06% | 4.922,00 |
| 10.02.2025 | 14,60 | 14,69 | 14,42 | 14,69 | 1,00% | 448,00 |
| 07.02.2025 | 14,60 | 14,64 | 14,54 | 14,54 | -0,24% | 348,00 |
| 06.02.2025 | 14,55 | 14,67 | 14,53 | 14,58 | 0,28% | 3.400,00 |
| 05.02.2025 | 14,50 | 14,55 | 14,44 | 14,54 | -0,07% | 2.309,00 |
| 04.02.2025 | 14,53 | 14,57 | 14,40 | 14,55 | 0,40% | 5.341,00 |
| 03.02.2025 | 14,52 | 14,55 | 14,37 | 14,49 | -0,84% | 588,00 |
| 31.01.2025 | 14,65 | 14,77 | 14,61 | 14,61 | -0,27% | 1.658,00 |
| 30.01.2025 | 14,57 | 14,73 | 14,54 | 14,65 | 0,86% | 258,00 |
| 29.01.2025 | 14,46 | 14,61 | 14,44 | 14,53 | 0,61% | 369,00 |
| 28.01.2025 | 14,48 | 14,52 | 14,39 | 14,44 | -0,64% | 879,00 |
| 27.01.2025 | 14,15 | 14,54 | 14,12 | 14,53 | 1,61% | 555,00 |
| 24.01.2025 | 14,46 | 14,47 | 14,25 | 14,30 | -0,97% | 2.415,00 |
| 23.01.2025 | 14,43 | 14,47 | 14,32 | 14,44 | 0,14% | 133,00 |
| 22.01.2025 | 14,48 | 14,53 | 14,39 | 14,42 | -0,45% | 506,00 |
| 21.01.2025 | 14,36 | 14,51 | 14,32 | 14,49 | 0,59% | 386,00 |
| 20.01.2025 | 14,47 | 14,47 | 14,28 | 14,40 | -0,14% | 1.337,00 |
| 17.01.2025 | 14,37 | 14,47 | 14,31 | 14,42 | 0,52% | 418,00 |
| 16.01.2025 | 14,23 | 14,37 | 14,20 | 14,35 | 1,38% | 405,00 |
| 15.01.2025 | 14,00 | 14,23 | 13,97 | 14,15 | 1,07% | 866,00 |
| 14.01.2025 | 13,95 | 14,03 | 13,87 | 14,00 | 0,57% | 308,00 |
| 13.01.2025 | 13,90 | 13,93 | 13,78 | 13,92 | -0,32% | 772,00 |
| 10.01.2025 | 14,07 | 14,15 | 13,92 | 13,97 | -0,75% | 1.259,00 |
| 09.01.2025 | 13,93 | 14,11 | 13,88 | 14,07 | 0,86% | 1.929,00 |
| 08.01.2025 | 13,84 | 13,99 | 13,80 | 13,95 | 0,98% | 161,00 |
| 07.01.2025 | 13,72 | 13,88 | 13,61 | 13,82 | 0,60% | 172,00 |
| 06.01.2025 | 13,71 | 13,84 | 13,62 | 13,74 | 0,46% | 1.405,00 |
| 03.01.2025 | 13,71 | 13,74 | 13,61 | 13,67 | -0,04% | 19,00 |
| 02.01.2025 | 13,65 | 13,76 | 13,49 | 13,68 | 0,31% | 1.334,00 |
| 30.12.2024 | 13,63 | 13,68 | 13,54 | 13,64 | 0,02% | 1.444,00 |
| 27.12.2024 | 13,50 | 13,65 | 13,43 | 13,63 | 0,63% | 2.025,00 |
| 23.12.2024 | 13,52 | 13,56 | 13,42 | 13,55 | 0,33% | 136,00 |
| 20.12.2024 | 13,40 | 13,59 | 13,34 | 13,50 | 0,26% | 1.136,00 |
| 19.12.2024 | 13,52 | 13,65 | 13,44 | 13,47 | -0,70% | 1.098,00 |
| 18.12.2024 | 13,82 | 13,82 | 13,53 | 13,56 | -1,77% | 1.023,00 |
| 17.12.2024 | 13,90 | 13,93 | 13,74 | 13,81 | -0,83% | 7.350,00 |
| 16.12.2024 | 13,87 | 13,94 | 13,80 | 13,92 | 0,54% | 915,00 |
| 13.12.2024 | 13,77 | 13,94 | 13,77 | 13,85 | 0,51% | 1.547,00 |
| 12.12.2024 | 13,81 | 13,86 | 13,77 | 13,78 | -0,29% | 26,00 |
| 11.12.2024 | 13,61 | 13,83 | 13,58 | 13,82 | 1,62% | 369,00 |
| 10.12.2024 | 13,59 | 13,72 | 13,57 | 13,60 | -0,18% | 11.635,00 |
| 09.12.2024 | 13,74 | 13,82 | 13,62 | 13,62 | -0,95% | 926,00 |
| 06.12.2024 | 13,79 | 13,85 | 13,72 | 13,75 | -0,36% | 140,00 |
| 05.12.2024 | 13,61 | 13,84 | 13,57 | 13,80 | 1,43% | 1.179,00 |
| 04.12.2024 | 13,50 | 13,66 | 13,48 | 13,61 | 0,81% | 286,00 |
| 03.12.2024 | 13,47 | 13,62 | 13,45 | 13,50 | 0,22% | 377,00 |
| 02.12.2024 | 13,28 | 13,48 | 13,23 | 13,47 | 0,77% | 197,00 |
| 29.11.2024 | 13,21 | 13,38 | 13,14 | 13,37 | 1,00% | 420,00 |
| 28.11.2024 | 13,31 | 13,34 | 13,17 | 13,23 | -0,15% | 419,00 |
| 27.11.2024 | 13,23 | 13,35 | 13,20 | 13,25 | 0,11% | 444,00 |
| 26.11.2024 | 13,09 | 13,40 | 13,03 | 13,24 | 0,99% | 599,00 |
| 25.11.2024 | 13,15 | 13,19 | 13,04 | 13,11 | -0,04% | 323,00 |
| 22.11.2024 | 13,03 | 13,16 | 12,90 | 13,11 | 0,50% | 1.262,00 |
| 21.11.2024 | 13,01 | 13,08 | 12,86 | 13,05 | 0,58% | 817,00 |
| 20.11.2024 | 12,99 | 13,05 | 12,90 | 12,97 | 0,41% | 635,00 |
| 19.11.2024 | 13,09 | 13,11 | 12,80 | 12,92 | -0,86% | - |
| 18.11.2024 | 13,23 | 13,24 | 12,96 | 13,03 | -3,66% | 4.104,00 |