13,518€
0,37%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 13,20 | 13,62 | 13,17 | 13,53 | 2,23% | 5.994,00 |
| 14.11.2024 | 13,08 | 13,30 | 13,07 | 13,23 | 0,84% | 800,00 |
| 13.11.2024 | 12,98 | 13,21 | 12,97 | 13,12 | 0,50% | 488,00 |
| 12.11.2024 | 13,18 | 13,27 | 13,04 | 13,06 | -1,77% | 422,00 |
| 11.11.2024 | 13,35 | 13,41 | 13,28 | 13,29 | -0,23% | 1.401,00 |
| 08.11.2024 | 13,31 | 13,40 | 13,16 | 13,32 | -0,19% | - |
| 07.11.2024 | 13,24 | 13,46 | 13,24 | 13,35 | 0,98% | 939,00 |
| 06.11.2024 | 13,18 | 13,40 | 13,09 | 13,22 | 0,46% | 6,00 |
| 05.11.2024 | 13,04 | 13,20 | 12,94 | 13,16 | 1,27% | 1.603,00 |
| 04.11.2024 | 13,05 | 13,08 | 12,93 | 12,99 | 0,00% | 590,00 |
| 01.11.2024 | 12,94 | 13,08 | 12,93 | 12,99 | 0,31% | 84,00 |
| 31.10.2024 | 12,91 | 12,99 | 12,85 | 12,95 | -0,15% | 2.027,00 |
| 30.10.2024 | 13,08 | 13,10 | 12,94 | 12,97 | -0,92% | 140,00 |
| 29.10.2024 | 13,20 | 13,28 | 13,09 | 13,09 | -0,72% | - |
| 28.10.2024 | 13,08 | 13,21 | 13,06 | 13,19 | 1,38% | 84,00 |
| 25.10.2024 | 13,21 | 13,21 | 12,98 | 13,01 | -0,95% | 324,00 |
| 24.10.2024 | 13,16 | 13,25 | 13,10 | 13,13 | 0,00% | 1,00 |
| 23.10.2024 | 13,25 | 13,28 | 13,09 | 13,13 | -0,83% | - |
| 22.10.2024 | 13,35 | 13,36 | 13,17 | 13,24 | -0,86% | 2.671,00 |
| 21.10.2024 | 13,39 | 13,49 | 13,33 | 13,36 | -0,45% | 550,00 |
| 18.10.2024 | 13,37 | 13,46 | 13,28 | 13,42 | 0,41% | 55,00 |
| 17.10.2024 | 13,00 | 13,46 | 12,98 | 13,36 | 2,69% | 4.200,00 |
| 16.10.2024 | 12,88 | 13,01 | 12,83 | 13,01 | 1,01% | 732,00 |
| 15.10.2024 | 12,93 | 13,02 | 12,84 | 12,88 | -0,46% | 4,00 |
| 14.10.2024 | 12,79 | 12,96 | 12,76 | 12,94 | 0,99% | 1.169,00 |
| 11.10.2024 | 12,73 | 12,85 | 12,72 | 12,82 | 0,53% | 300,00 |
| 10.10.2024 | 12,65 | 12,79 | 12,64 | 12,75 | 0,51% | 962,00 |
| 09.10.2024 | 12,72 | 12,77 | 12,51 | 12,68 | -0,51% | 940,00 |
| 08.10.2024 | 12,46 | 12,78 | 12,43 | 12,75 | 1,59% | 102,00 |
| 07.10.2024 | 12,50 | 12,61 | 12,46 | 12,55 | 0,12% | 1.013,00 |
| 04.10.2024 | 12,42 | 12,57 | 12,37 | 12,53 | 1,01% | 920,00 |
| 03.10.2024 | 12,60 | 12,66 | 12,33 | 12,41 | -1,98% | 1.750,00 |
| 02.10.2024 | 12,58 | 12,69 | 12,54 | 12,66 | 0,64% | 1,00 |
| 01.10.2024 | 12,62 | 12,69 | 12,50 | 12,58 | -0,36% | 10,00 |
| 30.09.2024 | 12,65 | 12,65 | 12,50 | 12,62 | 0,12% | 144,00 |
| 27.09.2024 | 12,63 | 12,73 | 12,58 | 12,61 | -0,24% | 2.370,00 |
| 26.09.2024 | 12,60 | 12,64 | 12,51 | 12,64 | 1,40% | 88,00 |
| 25.09.2024 | 12,37 | 12,52 | 12,36 | 12,46 | 0,18% | 350,00 |
| 24.09.2024 | 12,45 | 12,55 | 12,38 | 12,44 | 0,34% | 345,00 |
| 23.09.2024 | 12,44 | 12,47 | 12,28 | 12,40 | 0,04% | 9,00 |
| 20.09.2024 | 12,32 | 12,48 | 12,31 | 12,39 | 0,32% | - |
| 19.09.2024 | 12,42 | 12,45 | 12,31 | 12,35 | 0,24% | 403,00 |
| 18.09.2024 | 12,66 | 12,68 | 12,23 | 12,32 | -2,57% | 523,00 |
| 17.09.2024 | 12,74 | 12,77 | 12,60 | 12,65 | -0,71% | 521,00 |
| 16.09.2024 | 12,63 | 12,75 | 12,50 | 12,74 | 0,87% | 561,00 |
| 13.09.2024 | 12,63 | 12,67 | 12,59 | 12,63 | -0,04% | 5.000,00 |
| 12.09.2024 | 12,71 | 12,74 | 12,50 | 12,63 | -0,43% | 1.982,00 |
| 11.09.2024 | 12,47 | 12,69 | 12,42 | 12,69 | 1,52% | 230,00 |
| 10.09.2024 | 12,46 | 12,54 | 12,39 | 12,50 | 0,04% | - |
| 09.09.2024 | 12,32 | 12,53 | 12,31 | 12,49 | 1,92% | 120,00 |
| 06.09.2024 | 12,35 | 12,41 | 12,25 | 12,26 | -0,81% | 250,00 |
| 05.09.2024 | 12,28 | 12,40 | 12,24 | 12,36 | 0,49% | - |
| 04.09.2024 | 12,20 | 12,36 | 12,16 | 12,30 | 0,16% | 1.313,00 |
| 03.09.2024 | 12,47 | 12,50 | 12,25 | 12,28 | -1,60% | 566,00 |
| 02.09.2024 | 12,57 | 12,61 | 12,45 | 12,48 | -0,87% | 179,00 |
| 30.08.2024 | 12,51 | 12,63 | 12,51 | 12,59 | 0,80% | 160,00 |
| 29.08.2024 | 12,52 | 12,58 | 12,47 | 12,49 | -0,32% | - |
| 28.08.2024 | 12,49 | 12,55 | 12,46 | 12,53 | 0,44% | - |
| 27.08.2024 | 12,52 | 12,52 | 12,45 | 12,47 | -0,16% | 1,00 |
| 26.08.2024 | 12,47 | 12,54 | 12,45 | 12,49 | 0,04% | 217,00 |
| 23.08.2024 | 12,40 | 12,52 | 12,39 | 12,49 | 1,13% | 7,00 |
| 22.08.2024 | 12,37 | 12,43 | 12,34 | 12,35 | -0,28% | 400,00 |
| 21.08.2024 | 12,29 | 12,41 | 12,27 | 12,38 | 0,98% | 60,00 |
| 20.08.2024 | 12,43 | 12,48 | 12,24 | 12,26 | -1,29% | 3.489,00 |
| 19.08.2024 | 12,31 | 12,46 | 12,29 | 12,42 | 0,91% | - |
| 16.08.2024 | 12,37 | 12,39 | 12,23 | 12,31 | -0,34% | 1.500,00 |
| 15.08.2024 | 12,11 | 12,45 | 12,05 | 12,35 | 2,32% | 3.571,00 |
| 14.08.2024 | 11,95 | 12,08 | 11,92 | 12,07 | 1,05% | - |
| 13.08.2024 | 11,92 | 11,95 | 11,83 | 11,95 | 0,63% | 60,00 |
| 12.08.2024 | 11,94 | 11,95 | 11,85 | 11,87 | -0,42% | 200,00 |
| 09.08.2024 | 11,79 | 11,93 | 11,73 | 11,92 | 1,06% | 845,00 |
| 08.08.2024 | 11,95 | 12,01 | 11,66 | 11,80 | -1,69% | 1.438,00 |
| 07.08.2024 | 11,68 | 12,10 | 11,61 | 12,00 | 3,60% | 2.274,00 |
| 06.08.2024 | 11,53 | 11,68 | 11,39 | 11,58 | 1,38% | 14.790,00 |
| 05.08.2024 | 11,62 | 11,66 | 11,29 | 11,43 | -3,85% | 13.597,00 |