24,005€
-0,39%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 24,24 | 24,32 | 23,87 | 24,03 | -0,58% | 1.238,00 |
| 29.10.2026 | 24,20 | 24,36 | 24,07 | 24,17 | -0,04% | 1.427,00 |
| 28.10.2026 | 24,50 | 24,54 | 24,15 | 24,18 | -1,35% | 736,00 |
| 27.10.2026 | 24,19 | 24,57 | 24,03 | 24,51 | 1,74% | 4.929,00 |
| 26.10.2026 | 24,00 | 24,29 | 23,98 | 24,09 | 0,46% | 645,00 |
| 23.10.2026 | 23,96 | 24,05 | 23,72 | 23,98 | 0,06% | 680,00 |
| 22.10.2026 | 24,41 | 24,53 | 23,93 | 23,96 | -2,48% | 920,00 |
| 21.10.2026 | 24,15 | 24,66 | 23,94 | 24,57 | 1,93% | 928,00 |
| 20.10.2026 | 24,05 | 24,16 | 23,71 | 24,11 | 0,82% | 173,00 |
| 19.10.2026 | 24,27 | 24,31 | 23,82 | 23,91 | -1,26% | 2.063,00 |
| 16.10.2026 | 24,45 | 24,50 | 24,21 | 24,22 | -0,72% | 1.245,00 |
| 15.10.2026 | 24,03 | 24,47 | 24,00 | 24,39 | 0,89% | - |
| 14.10.2026 | 24,48 | 24,59 | 24,05 | 24,18 | -1,23% | 2.705,00 |
| 13.10.2026 | 24,60 | 24,80 | 24,32 | 24,48 | 0,70% | 44.603,00 |
| 12.10.2026 | 24,41 | 24,49 | 24,21 | 24,31 | 0,50% | 13.216,00 |
| 09.10.2026 | 24,09 | 24,21 | 23,83 | 24,19 | 0,92% | 800,00 |
| 08.10.2026 | 23,88 | 24,24 | 23,76 | 23,97 | -0,50% | 2.822,00 |
| 07.10.2026 | 24,66 | 24,77 | 23,99 | 24,09 | -2,47% | 6.249,00 |
| 06.10.2026 | 24,68 | 25,06 | 24,55 | 24,70 | -0,52% | 2.209,00 |
| 05.10.2026 | 24,31 | 24,87 | 24,24 | 24,83 | 1,35% | 6.804,00 |
| 02.10.2026 | 24,45 | 24,65 | 24,12 | 24,50 | 0,37% | 5.372,00 |
| 01.10.2026 | 25,16 | 25,19 | 24,21 | 24,41 | -2,98% | 10.726,00 |
| 30.09.2026 | 25,29 | 25,37 | 24,71 | 25,16 | -0,16% | 2.523,00 |
| 29.09.2026 | 25,74 | 26,21 | 24,95 | 25,20 | -2,78% | 4.435,00 |
| 28.09.2026 | 25,83 | 26,05 | 25,50 | 25,92 | 0,27% | 2.459,00 |
| 25.09.2026 | 25,82 | 26,16 | 25,73 | 25,85 | 0,35% | 898,00 |
| 24.09.2026 | 25,41 | 25,91 | 25,08 | 25,76 | 0,98% | 9.312,00 |
| 23.09.2026 | 25,76 | 25,88 | 25,22 | 25,51 | -0,78% | 4.972,00 |
| 22.09.2026 | 26,71 | 26,74 | 25,47 | 25,71 | -3,92% | 2.417,00 |
| 21.09.2026 | 27,10 | 27,10 | 26,57 | 26,76 | -0,30% | 534,00 |
| 18.09.2026 | 27,10 | 27,20 | 26,70 | 26,84 | -0,78% | 550,00 |
| 17.09.2026 | 26,26 | 27,16 | 26,24 | 27,05 | 3,05% | 1.506,00 |
| 16.09.2026 | 26,05 | 26,27 | 25,91 | 26,25 | 0,96% | 2.473,00 |
| 15.09.2026 | 25,91 | 26,16 | 25,47 | 26,00 | -0,27% | 3.232,00 |
| 14.09.2026 | 26,13 | 26,41 | 25,95 | 26,07 | -0,29% | 7.112,00 |
| 11.09.2026 | 25,64 | 26,15 | 25,60 | 26,14 | 2,49% | 925,00 |
| 10.09.2026 | 25,44 | 25,64 | 25,29 | 25,51 | 0,29% | 3.907,00 |
| 09.09.2026 | 26,27 | 26,38 | 25,35 | 25,43 | -3,33% | 3.118,00 |
| 08.09.2026 | 26,17 | 26,69 | 26,01 | 26,31 | 0,46% | 4.094,00 |
| 07.09.2026 | 26,87 | 27,02 | 25,59 | 26,19 | -2,66% | 5.113,00 |
| 04.09.2026 | 27,01 | 27,08 | 26,73 | 26,90 | -0,31% | 882,00 |
| 03.09.2026 | 26,30 | 27,10 | 26,25 | 26,99 | 2,74% | 611,00 |
| 02.09.2026 | 26,75 | 26,85 | 26,21 | 26,27 | -1,78% | 2.118,00 |
| 01.09.2026 | 27,86 | 27,86 | 26,52 | 26,74 | -3,52% | 3.018,00 |
| 31.08.2026 | 27,77 | 27,95 | 27,65 | 27,72 | -0,07% | 2.486,00 |
| 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 |