25,285€
1,16%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 25,28 | 25,32 | 25,10 | 25,20 | 0,80% | 938,00 |
| 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 |
| 09.04.2026 | 21,43 | 21,73 | 21,38 | 21,66 | 0,67% | 591,00 |
| 08.04.2026 | 21,78 | 21,87 | 21,27 | 21,51 | 1,68% | 10.287,00 |
| 07.04.2026 | 21,01 | 21,34 | 20,83 | 21,16 | 1,34% | 9.447,00 |
| 02.04.2026 | 20,65 | 20,99 | 20,53 | 20,88 | -0,55% | 2.067,00 |
| 01.04.2026 | 20,43 | 21,26 | 20,43 | 20,99 | 2,64% | 9.703,00 |
| 31.03.2026 | 19,98 | 20,49 | 19,89 | 20,45 | 3,45% | 4.016,00 |
| 30.03.2026 | 19,64 | 19,98 | 19,62 | 19,77 | 0,79% | 4.920,00 |
| 27.03.2026 | 19,89 | 19,95 | 19,56 | 19,61 | -1,33% | 2.034,00 |
| 26.03.2026 | 19,92 | 20,17 | 19,71 | 19,88 | -0,72% | 3.345,00 |
| 25.03.2026 | 20,13 | 20,22 | 19,69 | 20,02 | -0,36% | 4.177,00 |
| 24.03.2026 | 19,96 | 20,21 | 19,31 | 20,10 | 0,30% | 8.436,00 |
| 23.03.2026 | 20,70 | 21,00 | 19,28 | 20,04 | -5,94% | 21.034,00 |
| 20.03.2026 | 21,58 | 21,77 | 21,19 | 21,30 | -1,55% | 4.032,00 |
| 19.03.2026 | 21,47 | 21,72 | 21,26 | 21,64 | 0,60% | 1.310,00 |
| 18.03.2026 | 21,89 | 21,97 | 21,46 | 21,51 | -0,88% | 1.570,00 |
| 17.03.2026 | 21,27 | 21,72 | 21,24 | 21,70 | 1,31% | 1.120,00 |
| 16.03.2026 | 21,30 | 21,51 | 21,08 | 21,42 | 1,40% | 4.707,00 |
| 13.03.2026 | 21,29 | 21,51 | 21,08 | 21,12 | -0,96% | 3.074,00 |
| 12.03.2026 | 21,47 | 21,56 | 21,08 | 21,33 | -1,61% | 1.115,00 |
| 11.03.2026 | 21,75 | 21,85 | 21,57 | 21,68 | -0,14% | 5.518,00 |
| 10.03.2026 | 21,72 | 22,08 | 21,66 | 21,71 | -0,28% | 7.018,00 |
| 09.03.2026 | 20,62 | 21,92 | 20,07 | 21,77 | 0,69% | 14.375,00 |
| 06.03.2026 | 22,01 | 22,03 | 21,31 | 21,62 | -0,51% | 2.766,00 |
| 05.03.2026 | 22,20 | 22,35 | 21,39 | 21,73 | -2,58% | 4.463,00 |
| 04.03.2026 | 21,81 | 22,32 | 21,66 | 22,30 | 1,07% | 2.877,00 |
| 03.03.2026 | 22,48 | 22,57 | 21,59 | 22,07 | -2,60% | 5.103,00 |
| 02.03.2026 | 22,03 | 22,76 | 21,88 | 22,66 | -0,37% | 3.346,00 |
| 27.02.2026 | 23,11 | 23,20 | 22,67 | 22,74 | -1,73% | 3.492,00 |
| 26.02.2026 | 23,43 | 23,58 | 22,79 | 23,14 | -0,92% | 3.873,00 |
| 25.02.2026 | 22,95 | 23,47 | 22,94 | 23,36 | 2,28% | 2.998,00 |
| 24.02.2026 | 23,31 | 23,83 | 22,83 | 22,84 | -2,14% | 4.373,00 |
| 23.02.2026 | 23,10 | 23,44 | 23,03 | 23,34 | 0,86% | 2.127,00 |
| 20.02.2026 | 22,93 | 23,16 | 22,90 | 23,14 | 1,09% | 1.597,00 |
| 19.02.2026 | 23,15 | 23,30 | 22,83 | 22,89 | -1,21% | 3.749,00 |
| 18.02.2026 | 23,13 | 23,32 | 23,08 | 23,17 | 0,30% | 1.448,00 |
| 17.02.2026 | 22,95 | 23,14 | 22,89 | 23,10 | 0,22% | 2.069,00 |
| 16.02.2026 | 22,61 | 23,09 | 22,57 | 23,05 | 2,13% | 4.535,00 |
| 13.02.2026 | 22,92 | 23,05 | 22,47 | 22,57 | -1,87% | 1.940,00 |
| 12.02.2026 | 23,20 | 23,32 | 22,83 | 23,00 | -1,29% | 6.164,00 |
| 11.02.2026 | 23,30 | 23,56 | 22,84 | 23,30 | -0,09% | 5.737,00 |
| 10.02.2026 | 23,36 | 23,41 | 23,23 | 23,32 | -0,21% | 2.110,00 |
| 09.02.2026 | 23,19 | 23,50 | 23,10 | 23,37 | 1,13% | 5.847,00 |
| 06.02.2026 | 22,77 | 23,15 | 22,54 | 23,11 | 1,74% | 1.575,00 |
| 05.02.2026 | 23,15 | 23,18 | 22,61 | 22,71 | -1,75% | 1.706,00 |
| 04.02.2026 | 22,97 | 23,14 | 22,85 | 23,12 | 0,78% | 4.120,00 |
| 03.02.2026 | 22,73 | 23,03 | 22,63 | 22,94 | 1,10% | 6.308,00 |
| 02.02.2026 | 21,93 | 22,77 | 21,88 | 22,69 | 2,44% | 5.873,00 |
| 30.01.2026 | 22,11 | 22,25 | 22,06 | 22,15 | -0,05% | 1.432,00 |
| 29.01.2026 | 22,17 | 22,42 | 22,01 | 22,16 | 0,23% | 2.676,00 |
| 28.01.2026 | 22,00 | 22,20 | 21,94 | 22,11 | 0,25% | 2.999,00 |
| 27.01.2026 | 22,17 | 22,29 | 22,01 | 22,05 | -0,38% | 1.939,00 |
| 26.01.2026 | 21,79 | 22,17 | 21,79 | 22,14 | 1,37% | 2.243,00 |
| 23.01.2026 | 22,12 | 22,15 | 21,73 | 21,84 | -1,40% | 2.474,00 |
| 22.01.2026 | 21,99 | 22,19 | 21,89 | 22,15 | 0,50% | 2.786,00 |
| 21.01.2026 | 21,86 | 22,05 | 21,41 | 22,04 | 0,27% | 1.610,00 |
| 20.01.2026 | 22,03 | 22,08 | 21,79 | 21,98 | -1,17% | 2.435,00 |
| 19.01.2026 | 21,98 | 22,35 | 21,88 | 22,24 | 0,41% | 1.829,00 |
| 16.01.2026 | 22,14 | 22,16 | 22,02 | 22,15 | 0,14% | 67,00 |
| 15.01.2026 | 22,16 | 22,25 | 21,96 | 22,12 | 0,41% | 7.325,00 |
| 14.01.2026 | 22,10 | 22,13 | 21,88 | 22,03 | -0,18% | 1.525,00 |
| 13.01.2026 | 22,23 | 22,23 | 22,03 | 22,07 | -0,54% | 440,00 |
| 12.01.2026 | 22,19 | 22,22 | 21,81 | 22,19 | 0,27% | 3.269,00 |
| 09.01.2026 | 22,39 | 22,39 | 22,04 | 22,13 | -1,47% | 2.982,00 |
| 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 |