22,115€
-1,51%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 22,39 | 22,39 | 22,04 | 22,12 | -1,51% | 2.981,00 |
| 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 |
| 06.11.2025 | 20,60 | 20,82 | 20,54 | 20,78 | 0,80% | 2.759,00 |
| 05.11.2025 | 20,84 | 20,84 | 20,57 | 20,61 | -1,17% | 4.714,00 |
| 04.11.2025 | 20,72 | 21,07 | 20,48 | 20,86 | -0,22% | 3.383,00 |
| 03.11.2025 | 20,99 | 21,09 | 20,77 | 20,90 | 0,07% | 3.587,00 |
| 31.10.2025 | 20,87 | 21,03 | 20,83 | 20,89 | 0,17% | 1.720,00 |
| 30.10.2025 | 20,83 | 20,86 | 20,79 | 20,85 | 0,02% | 2,00 |
| 29.10.2025 | 20,89 | 20,94 | 20,75 | 20,85 | -0,24% | 1.302,00 |
| 28.10.2025 | 20,73 | 20,95 | 20,64 | 20,90 | 0,67% | 1.379,00 |
| 27.10.2025 | 20,43 | 20,77 | 20,26 | 20,76 | 2,12% | 3.252,00 |
| 24.10.2025 | 20,34 | 20,41 | 20,16 | 20,33 | 0,05% | 996,00 |
| 23.10.2025 | 20,23 | 20,38 | 20,18 | 20,32 | 0,59% | 1.971,00 |
| 22.10.2025 | 20,10 | 20,28 | 20,08 | 20,20 | 0,30% | 2.931,00 |
| 21.10.2025 | 20,26 | 20,34 | 20,13 | 20,14 | -0,74% | 3.545,00 |
| 20.10.2025 | 19,91 | 20,32 | 19,70 | 20,29 | 1,15% | 15.521,00 |
| 17.10.2025 | 20,20 | 20,21 | 19,85 | 20,06 | -0,94% | 5.704,00 |
| 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 |