27,725€
0,25%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 27,84 | 27,99 | 27,63 | 27,74 | 0,29% | 441,00 |
| 27.08.2026 | 28,02 | 28,03 | 27,59 | 27,66 | -0,86% | 2.840,00 |
| 26.08.2026 | 27,58 | 28,01 | 27,41 | 27,90 | 1,62% | 13.790,00 |
| 25.08.2026 | 27,55 | 27,58 | 27,33 | 27,45 | 0,18% | 1.480,00 |
| 24.08.2026 | 27,15 | 27,58 | 27,12 | 27,40 | 0,79% | 1.836,00 |
| 21.08.2026 | 27,14 | 27,29 | 27,08 | 27,19 | 0,41% | 1.168,00 |
| 20.08.2026 | 27,07 | 27,30 | 27,01 | 27,08 | -0,11% | 951,00 |
| 19.08.2026 | 27,21 | 27,37 | 27,04 | 27,11 | -0,66% | 316,00 |
| 18.08.2026 | 27,29 | 27,39 | 27,16 | 27,29 | -0,31% | 209,00 |
| 17.08.2026 | 27,20 | 27,50 | 27,08 | 27,37 | 0,81% | 1.577,00 |
| 14.08.2026 | 27,27 | 27,39 | 26,95 | 27,15 | -0,35% | 3.188,00 |
| 13.08.2026 | 27,10 | 27,33 | 27,04 | 27,25 | 0,81% | 1.331,00 |
| 12.08.2026 | 26,76 | 27,16 | 26,76 | 27,03 | 1,08% | 202,00 |
| 11.08.2026 | 26,86 | 26,98 | 26,70 | 26,74 | -0,45% | 498,00 |
| 10.08.2026 | 27,27 | 27,33 | 26,83 | 26,86 | -1,40% | 2.161,00 |
| 07.08.2026 | 27,31 | 27,62 | 27,22 | 27,24 | -0,35% | 1.032,00 |
| 06.08.2026 | 27,43 | 27,60 | 27,28 | 27,33 | -0,35% | 2.497,00 |
| 05.08.2026 | 27,49 | 27,80 | 27,35 | 27,43 | 0,44% | 1.472,00 |
| 04.08.2026 | 26,76 | 27,33 | 26,65 | 27,31 | 2,00% | 3.971,00 |
| 03.08.2026 | 26,03 | 26,84 | 25,88 | 26,77 | 2,00% | 2.756,00 |
| 31.07.2026 | 26,38 | 26,60 | 25,82 | 26,25 | -0,46% | 2.898,00 |
| 30.07.2026 | 26,15 | 26,42 | 26,00 | 26,37 | 1,11% | 1.002,00 |
| 29.07.2026 | 26,36 | 26,74 | 26,01 | 26,08 | -1,40% | 3.701,00 |
| 28.07.2026 | 26,34 | 26,57 | 25,90 | 26,45 | 0,42% | 3.208,00 |
| 27.07.2026 | 26,21 | 26,66 | 26,03 | 26,34 | 0,71% | 3.839,00 |
| 24.07.2026 | 26,70 | 27,33 | 26,08 | 26,15 | -3,61% | 4.637,00 |
| 23.07.2026 | 27,59 | 27,61 | 27,02 | 27,13 | -1,63% | 917,00 |
| 22.07.2026 | 27,60 | 27,73 | 27,17 | 27,58 | -0,13% | 1.493,00 |
| 21.07.2026 | 27,68 | 27,74 | 27,44 | 27,62 | 0,40% | 4.246,00 |
| 20.07.2026 | 28,09 | 28,12 | 27,45 | 27,51 | -0,97% | 8.198,00 |
| 17.07.2026 | 27,40 | 27,93 | 27,16 | 27,78 | 0,80% | 5.720,00 |
| 16.07.2026 | 28,29 | 28,35 | 27,32 | 27,56 | -2,37% | 2.328,00 |
| 15.07.2026 | 28,66 | 28,66 | 28,08 | 28,23 | -1,05% | 365,00 |
| 14.07.2026 | 28,59 | 28,72 | 28,39 | 28,53 | -0,17% | 802,00 |
| 13.07.2026 | 28,48 | 28,83 | 28,43 | 28,58 | -0,45% | 1.451,00 |
| 10.07.2026 | 28,67 | 28,79 | 28,56 | 28,71 | -0,17% | 554,00 |
| 09.07.2026 | 28,85 | 28,90 | 28,53 | 28,76 | 0,03% | 612,00 |
| 08.07.2026 | 28,71 | 28,92 | 28,33 | 28,75 | -0,07% | 1.285,00 |
| 07.07.2026 | 28,90 | 29,36 | 28,72 | 28,77 | -0,81% | 1.485,00 |
| 06.07.2026 | 29,03 | 29,28 | 28,74 | 29,00 | -0,15% | 491,00 |
| 03.07.2026 | 29,28 | 29,39 | 29,00 | 29,05 | 0,00% | 908,00 |
| 02.07.2026 | 28,89 | 29,42 | 28,81 | 29,05 | 0,47% | 2.376,00 |
| 01.07.2026 | 28,49 | 29,04 | 28,39 | 28,91 | 0,85% | 5.115,00 |
| 30.06.2026 | 28,75 | 28,93 | 28,54 | 28,67 | 0,31% | 954,00 |
| 29.06.2026 | 28,45 | 28,63 | 28,34 | 28,58 | 0,63% | 799,00 |
| 26.06.2026 | 28,03 | 28,53 | 27,97 | 28,40 | 0,48% | 858,00 |
| 25.06.2026 | 28,31 | 28,58 | 28,15 | 28,26 | 0,59% | 1.085,00 |
| 24.06.2026 | 28,10 | 28,60 | 28,00 | 28,10 | 1,01% | 1.858,00 |
| 23.06.2026 | 27,77 | 27,99 | 27,42 | 27,82 | -0,71% | 2.226,00 |
| 22.06.2026 | 28,65 | 28,79 | 27,64 | 28,02 | -3,11% | 4.978,00 |
| 19.06.2026 | 28,54 | 29,47 | 28,46 | 28,92 | 0,94% | 1.931,00 |
| 18.06.2026 | 29,16 | 29,47 | 28,52 | 28,65 | -1,28% | 2.653,00 |
| 17.06.2026 | 29,05 | 29,31 | 28,62 | 29,02 | 0,24% | 10.531,00 |
| 16.06.2026 | 28,50 | 29,27 | 28,48 | 28,95 | 1,22% | 4.082,00 |
| 15.06.2026 | 28,43 | 28,77 | 28,19 | 28,60 | 1,29% | 2.854,00 |
| 12.06.2026 | 27,80 | 28,27 | 27,51 | 28,23 | 1,47% | 9.493,00 |
| 11.06.2026 | 27,31 | 27,94 | 26,94 | 27,82 | 1,92% | 2.445,00 |
| 10.06.2026 | 26,96 | 27,42 | 26,77 | 27,30 | 0,72% | 2.099,00 |
| 09.06.2026 | 26,06 | 27,22 | 26,04 | 27,10 | 4,29% | 5.349,00 |
| 08.06.2026 | 25,40 | 26,37 | 25,36 | 25,99 | 1,29% | 4.799,00 |
| 05.06.2026 | 25,95 | 26,00 | 25,51 | 25,66 | -1,19% | 3.359,00 |
| 04.06.2026 | 25,43 | 25,99 | 25,39 | 25,97 | 1,92% | 1.196,00 |
| 03.06.2026 | 25,62 | 25,73 | 25,43 | 25,48 | -0,66% | 2.786,00 |
| 02.06.2026 | 25,77 | 25,89 | 25,56 | 25,65 | -0,21% | 4.061,00 |
| 01.06.2026 | 25,35 | 25,80 | 25,30 | 25,70 | 1,60% | 1.658,00 |
| 29.05.2026 | 25,12 | 25,48 | 25,05 | 25,30 | 1,04% | 3.622,00 |
| 28.05.2026 | 25,23 | 25,26 | 24,96 | 25,04 | -0,83% | 4.861,00 |
| 27.05.2026 | 25,58 | 25,61 | 25,12 | 25,25 | -0,75% | 3.946,00 |
| 26.05.2026 | 25,33 | 25,49 | 25,26 | 25,44 | 0,28% | 7.463,00 |
| 25.05.2026 | 25,28 | 25,41 | 25,10 | 25,37 | 1,48% | 2.177,00 |
| 22.05.2026 | 25,05 | 25,15 | 24,79 | 25,00 | -0,24% | 826,00 |
| 21.05.2026 | 24,74 | 25,18 | 24,68 | 25,06 | 1,11% | 5.429,00 |
| 20.05.2026 | 24,33 | 24,90 | 24,27 | 24,78 | 1,33% | 2.465,00 |
| 19.05.2026 | 24,94 | 24,94 | 24,43 | 24,46 | -0,69% | 1.863,00 |
| 18.05.2026 | 24,00 | 24,83 | 23,89 | 24,63 | 1,86% | 5.894,00 |
| 15.05.2026 | 24,01 | 24,43 | 23,98 | 24,18 | -0,53% | 205,00 |
| 14.05.2026 | 24,24 | 24,57 | 24,11 | 24,31 | 0,29% | 1.154,00 |
| 13.05.2026 | 24,33 | 24,33 | 23,79 | 24,24 | 0,12% | 2.942,00 |
| 12.05.2026 | 24,20 | 24,31 | 23,92 | 24,21 | -0,37% | 3.309,00 |
| 11.05.2026 | 23,94 | 24,31 | 23,62 | 24,30 | 2,14% | 824,00 |
| 08.05.2026 | 23,21 | 23,96 | 23,17 | 23,79 | 2,74% | 763,00 |
| 07.05.2026 | 22,86 | 23,63 | 22,80 | 23,15 | 1,78% | 3.163,00 |
| 06.05.2026 | 22,59 | 22,78 | 22,25 | 22,75 | 1,68% | 1.606,00 |
| 05.05.2026 | 22,20 | 22,44 | 22,10 | 22,37 | 0,92% | 1.596,00 |
| 04.05.2026 | 22,71 | 22,74 | 21,97 | 22,17 | -2,34% | 1.063,00 |
| 30.04.2026 | 22,21 | 22,74 | 22,15 | 22,70 | 1,70% | 861,00 |
| 29.04.2026 | 22,61 | 22,63 | 22,31 | 22,32 | -0,93% | 1.170,00 |
| 28.04.2026 | 22,27 | 22,58 | 22,24 | 22,53 | 1,08% | 1.338,00 |
| 27.04.2026 | 22,39 | 22,41 | 22,11 | 22,29 | -0,45% | 2.092,00 |
| 24.04.2026 | 22,10 | 22,48 | 21,95 | 22,39 | 1,68% | 1.047,00 |
| 23.04.2026 | 22,24 | 22,35 | 21,79 | 22,02 | -1,83% | 3.227,00 |
| 22.04.2026 | 22,28 | 22,48 | 22,18 | 22,43 | 0,76% | 2.467,00 |
| 21.04.2026 | 22,57 | 22,62 | 22,13 | 22,26 | -0,58% | 8.640,00 |
| 20.04.2026 | 22,26 | 22,42 | 22,12 | 22,39 | -0,27% | 2.388,00 |
| 17.04.2026 | 22,05 | 22,60 | 22,02 | 22,45 | 1,95% | 1.872,00 |
| 16.04.2026 | 22,38 | 22,46 | 21,96 | 22,02 | -2,00% | 1.512,00 |
| 15.04.2026 | 22,04 | 22,49 | 22,00 | 22,47 | 1,67% | 2.278,00 |
| 14.04.2026 | 22,24 | 22,30 | 22,05 | 22,10 | -0,72% | 2.872,00 |
| 13.04.2026 | 21,51 | 22,26 | 21,42 | 22,26 | 3,54% | 7.274,00 |
| 10.04.2026 | 21,68 | 21,75 | 21,44 | 21,50 | -0,74% | 6.564,00 |