20,895€
0,02%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 20,66 | 21,01 | 20,51 | 20,85 | -0,22% | - |
| 01.04.2026 | 20,38 | 20,89 | 20,38 | 20,89 | 2,81% | - |
| 31.03.2026 | 19,89 | 20,32 | 19,89 | 20,32 | 3,23% | 40,00 |
| 30.03.2026 | 19,59 | 19,69 | 19,59 | 19,69 | 0,18% | - |
| 27.03.2026 | 19,80 | 19,80 | 19,65 | 19,65 | -0,68% | 300,00 |
| 26.03.2026 | 19,84 | 19,84 | 19,66 | 19,79 | -0,78% | 110,00 |
| 25.03.2026 | 19,89 | 19,94 | 19,75 | 19,94 | -0,50% | 206,00 |
| 24.03.2026 | 19,92 | 20,04 | 19,89 | 20,04 | 0,35% | 440,00 |
| 23.03.2026 | 20,47 | 20,47 | 19,84 | 19,97 | -5,85% | 178,00 |
| 20.03.2026 | 21,47 | 21,47 | 21,21 | 21,21 | -1,62% | - |
| 19.03.2026 | 21,35 | 21,56 | 21,35 | 21,56 | 0,65% | - |
| 18.03.2026 | 21,80 | 21,80 | 21,42 | 21,42 | -0,88% | - |
| 17.03.2026 | 21,21 | 21,61 | 21,21 | 21,61 | 1,31% | 37,00 |
| 16.03.2026 | 21,12 | 21,33 | 21,12 | 21,33 | 1,33% | - |
| 13.03.2026 | 21,24 | 21,24 | 21,05 | 21,05 | -0,89% | - |
| 12.03.2026 | 21,33 | 21,49 | 21,24 | 21,24 | -1,62% | 619,00 |
| 11.03.2026 | 21,68 | 21,68 | 21,59 | 21,59 | -0,14% | - |
| 10.03.2026 | 21,62 | 21,62 | 21,62 | 21,62 | -0,28% | - |
| 09.03.2026 | 20,68 | 21,68 | 20,68 | 21,68 | 0,84% | 660,00 |
| 06.03.2026 | 21,89 | 21,89 | 21,50 | 21,50 | -1,24% | - |
| 05.03.2026 | 22,11 | 22,11 | 21,50 | 21,77 | -2,29% | 490,00 |
| 04.03.2026 | 21,71 | 22,28 | 21,71 | 22,28 | 1,69% | - |
| 03.03.2026 | 22,35 | 22,35 | 21,80 | 21,91 | -2,92% | 2.820,00 |
| 02.03.2026 | 21,84 | 22,57 | 21,84 | 22,57 | 0,49% | - |
| 27.02.2026 | 22,99 | 22,99 | 22,46 | 22,46 | -2,39% | - |
| 26.02.2026 | 23,30 | 23,30 | 22,96 | 23,01 | -1,67% | 519,00 |
| 25.02.2026 | 22,79 | 23,40 | 22,79 | 23,40 | 2,45% | 2,00 |
| 24.02.2026 | 23,44 | 23,63 | 22,84 | 22,84 | -1,64% | 250,00 |
| 23.02.2026 | 23,06 | 23,22 | 23,06 | 23,22 | 0,78% | - |
| 20.02.2026 | 22,84 | 23,04 | 22,84 | 23,04 | 1,05% | - |
| 19.02.2026 | 23,07 | 23,07 | 22,80 | 22,80 | -1,04% | - |
| 18.02.2026 | 23,02 | 23,24 | 23,02 | 23,04 | 0,17% | 152,00 |
| 17.02.2026 | 22,86 | 23,16 | 22,86 | 23,00 | 0,22% | 263,00 |
| 16.02.2026 | 22,54 | 22,95 | 22,54 | 22,95 | 1,82% | - |
| 13.02.2026 | 22,85 | 22,85 | 22,54 | 22,54 | -1,31% | - |
| 12.02.2026 | 23,05 | 23,05 | 22,84 | 22,84 | -1,55% | - |
| 11.02.2026 | 23,22 | 23,22 | 23,20 | 23,20 | -0,09% | - |
| 10.02.2026 | 23,26 | 23,26 | 23,22 | 23,22 | -0,04% | - |
| 09.02.2026 | 23,08 | 23,37 | 23,08 | 23,23 | 3,11% | 390,00 |
| 06.02.2026 | 22,53 | 22,53 | 22,53 | 22,53 | 0,04% | - |
| 05.02.2026 | 23,05 | 23,05 | 22,52 | 22,52 | -2,21% | 394,00 |
| 04.02.2026 | 22,89 | 23,03 | 22,89 | 23,03 | 1,05% | - |
| 03.02.2026 | 22,69 | 22,99 | 22,69 | 22,79 | 1,06% | 2.590,00 |
| 02.02.2026 | 21,85 | 22,82 | 21,85 | 22,55 | 2,31% | 55,00 |
| 30.01.2026 | 22,00 | 22,27 | 22,00 | 22,04 | -0,16% | 498,00 |
| 29.01.2026 | 22,17 | 22,42 | 22,01 | 22,08 | 0,11% | 925,00 |
| 28.01.2026 | 21,86 | 22,05 | 21,86 | 22,05 | 0,50% | - |
| 27.01.2026 | 21,96 | 22,11 | 21,94 | 21,94 | -0,41% | 15,00 |
| 26.01.2026 | 21,72 | 22,12 | 21,72 | 22,03 | 1,38% | 262,00 |
| 23.01.2026 | 22,04 | 22,04 | 21,73 | 21,73 | -1,50% | - |
| 22.01.2026 | 21,81 | 22,06 | 21,81 | 22,06 | 0,50% | - |
| 21.01.2026 | 21,73 | 21,95 | 21,73 | 21,95 | 0,27% | 82,00 |
| 20.01.2026 | 21,94 | 21,94 | 21,89 | 21,89 | -1,22% | - |
| 19.01.2026 | 21,83 | 22,16 | 21,83 | 22,16 | 0,36% | 858,00 |
| 16.01.2026 | 22,03 | 22,22 | 22,03 | 22,08 | 0,45% | 35,00 |
| 15.01.2026 | 22,08 | 22,08 | 21,98 | 21,98 | 0,18% | - |
| 14.01.2026 | 22,02 | 22,02 | 21,87 | 21,94 | -0,27% | 193,00 |
| 13.01.2026 | 22,11 | 22,11 | 22,00 | 22,00 | -0,50% | - |
| 12.01.2026 | 22,12 | 22,12 | 22,00 | 22,11 | 0,32% | 408,00 |
| 09.01.2026 | 22,31 | 22,31 | 22,04 | 22,04 | -1,17% | - |
| 08.01.2026 | 22,19 | 22,30 | 22,19 | 22,30 | 0,18% | - |
| 07.01.2026 | 22,19 | 22,26 | 22,19 | 22,26 | 0,27% | - |
| 06.01.2026 | 21,97 | 22,20 | 21,97 | 22,20 | 1,19% | 100,00 |
| 05.01.2026 | 21,63 | 21,94 | 21,63 | 21,94 | 1,81% | - |
| 02.01.2026 | 21,23 | 21,55 | 21,23 | 21,55 | 0,61% | - |
| 30.12.2025 | 21,15 | 21,42 | 21,15 | 21,42 | 1,32% | - |
| 29.12.2025 | 21,39 | 21,39 | 21,14 | 21,14 | -1,31% | - |
| 23.12.2025 | 21,50 | 21,55 | 21,42 | 21,42 | -0,23% | 46,00 |
| 22.12.2025 | 21,41 | 21,47 | 21,41 | 21,47 | 0,33% | 300,00 |
| 19.12.2025 | 21,02 | 21,40 | 21,02 | 21,40 | 1,81% | - |
| 18.12.2025 | 20,84 | 21,02 | 20,84 | 21,02 | 1,06% | - |
| 17.12.2025 | 20,79 | 20,80 | 20,79 | 20,80 | 0,00% | - |
| 16.12.2025 | 20,68 | 20,80 | 20,68 | 20,80 | 0,24% | - |
| 15.12.2025 | 20,48 | 20,94 | 20,48 | 20,75 | 1,37% | 2.293,00 |
| 12.12.2025 | 20,71 | 20,71 | 20,47 | 20,47 | -1,02% | - |
| 11.12.2025 | 20,45 | 20,68 | 20,45 | 20,68 | 0,73% | - |
| 10.12.2025 | 20,37 | 20,53 | 20,37 | 20,53 | 0,74% | - |
| 09.12.2025 | 20,14 | 20,38 | 20,14 | 20,38 | 1,19% | - |
| 08.12.2025 | 20,31 | 20,31 | 20,14 | 20,14 | -0,05% | 155,00 |
| 05.12.2025 | 20,18 | 20,18 | 20,15 | 20,15 | -1,42% | - |
| 04.12.2025 | 20,44 | 20,44 | 20,44 | 20,44 | 0,25% | - |
| 03.12.2025 | 20,64 | 20,64 | 20,39 | 20,39 | -1,16% | - |
| 02.12.2025 | 20,45 | 20,63 | 20,45 | 20,63 | 0,98% | - |
| 01.12.2025 | 20,45 | 20,53 | 20,32 | 20,43 | -0,63% | 979,00 |
| 28.11.2025 | 20,69 | 20,69 | 20,56 | 20,56 | -0,58% | - |
| 27.11.2025 | 20,63 | 20,68 | 20,63 | 20,68 | 0,78% | - |
| 26.11.2025 | 20,60 | 20,60 | 20,52 | 20,52 | -0,10% | - |
| 25.11.2025 | 20,29 | 20,55 | 20,28 | 20,54 | 1,13% | 245,00 |
| 24.11.2025 | 20,51 | 20,51 | 20,31 | 20,31 | -2,82% | - |
| 21.11.2025 | 20,61 | 20,92 | 20,61 | 20,90 | 1,21% | 100,00 |
| 20.11.2025 | 20,87 | 20,87 | 20,65 | 20,65 | -0,29% | 239,00 |
| 19.11.2025 | 20,80 | 20,92 | 20,71 | 20,71 | -0,58% | 25,00 |
| 18.11.2025 | 20,79 | 20,83 | 20,79 | 20,83 | -0,71% | - |
| 17.11.2025 | 21,45 | 21,45 | 20,98 | 20,98 | -0,99% | 100,00 |
| 14.11.2025 | 21,13 | 21,19 | 21,13 | 21,19 | 0,33% | - |
| 13.11.2025 | 21,55 | 21,55 | 21,12 | 21,12 | -1,90% | 794,00 |
| 12.11.2025 | 21,11 | 21,53 | 21,11 | 21,53 | 2,04% | 1.506,00 |
| 11.11.2025 | 20,98 | 21,10 | 20,98 | 21,10 | 0,57% | 1.480,00 |
| 10.11.2025 | 20,94 | 20,99 | 20,94 | 20,98 | 0,67% | 124,00 |
| 07.11.2025 | 20,67 | 20,84 | 20,67 | 20,84 | 0,77% | - |