28,690€
-0,19%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 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 |
| 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 |