20,830€
1,76%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 20,63 | 20,87 | 20,48 | 20,82 | 1,71% | - |
| 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% | - |
| 06.11.2025 | 20,48 | 20,68 | 20,48 | 20,68 | -0,29% | - |
| 05.11.2025 | 20,74 | 20,74 | 20,74 | 20,74 | -0,77% | - |
| 04.11.2025 | 20,66 | 20,90 | 20,66 | 20,90 | 0,38% | 300,00 |
| 03.11.2025 | 20,93 | 20,93 | 20,79 | 20,82 | -0,67% | 1.000,00 |
| 31.10.2025 | 20,79 | 20,96 | 20,79 | 20,96 | 0,67% | 5,00 |
| 30.10.2025 | 20,75 | 20,82 | 20,75 | 20,82 | 0,43% | - |
| 29.10.2025 | 20,81 | 20,81 | 20,73 | 20,73 | -0,38% | - |
| 28.10.2025 | 20,67 | 20,81 | 20,67 | 20,81 | 0,48% | - |
| 27.10.2025 | 20,22 | 20,72 | 20,22 | 20,71 | 2,32% | 212,00 |
| 24.10.2025 | 20,28 | 20,30 | 20,24 | 20,24 | 0,10% | 193,00 |
| 23.10.2025 | 20,10 | 20,22 | 20,10 | 20,22 | 0,55% | - |
| 22.10.2025 | 20,02 | 20,11 | 20,02 | 20,11 | 0,35% | 195,00 |
| 21.10.2025 | 20,17 | 20,17 | 20,04 | 20,04 | -0,74% | - |
| 20.10.2025 | 20,13 | 20,19 | 20,13 | 20,19 | 1,00% | 50,00 |
| 17.10.2025 | 20,12 | 20,12 | 19,99 | 19,99 | -1,24% | - |
| 16.10.2025 | 20,19 | 20,31 | 20,19 | 20,24 | 0,35% | 150,00 |
| 15.10.2025 | 20,67 | 20,67 | 20,17 | 20,17 | -1,99% | 350,00 |
| 14.10.2025 | 20,30 | 20,58 | 20,30 | 20,58 | 0,78% | - |
| 13.10.2025 | 20,39 | 20,42 | 20,39 | 20,42 | 0,74% | - |
| 10.10.2025 | 20,29 | 20,63 | 20,27 | 20,27 | 0,15% | 15.290,00 |
| 09.10.2025 | 20,42 | 20,42 | 20,24 | 20,24 | -0,20% | - |
| 08.10.2025 | 20,08 | 20,28 | 20,08 | 20,28 | 1,10% | - |
| 07.10.2025 | 20,11 | 20,11 | 20,06 | 20,06 | -0,45% | - |
| 06.10.2025 | 20,15 | 20,17 | 20,15 | 20,15 | 1,05% | 50,00 |
| 03.10.2025 | 20,09 | 20,09 | 19,94 | 19,94 | -0,75% | - |
| 02.10.2025 | 20,16 | 20,16 | 20,09 | 20,09 | -0,20% | - |
| 01.10.2025 | 20,11 | 20,13 | 20,11 | 20,13 | -0,15% | - |
| 30.09.2025 | 19,88 | 20,16 | 19,88 | 20,16 | 0,75% | - |
| 29.09.2025 | 20,16 | 20,16 | 20,01 | 20,01 | -0,30% | - |
| 26.09.2025 | 19,89 | 20,07 | 19,89 | 20,07 | 1,03% | - |
| 25.09.2025 | 19,91 | 19,91 | 19,87 | 19,87 | -0,72% | 144,00 |
| 24.09.2025 | 20,01 | 20,01 | 20,01 | 20,01 | 0,78% | 60,00 |
| 23.09.2025 | 20,46 | 20,46 | 19,86 | 19,86 | -1,76% | 1.040,00 |
| 22.09.2025 | 19,94 | 20,21 | 19,94 | 20,21 | 2,38% | 362,00 |
| 19.09.2025 | 19,85 | 20,11 | 19,74 | 19,74 | -0,50% | 260,00 |
| 18.09.2025 | 19,90 | 19,90 | 19,84 | 19,84 | -0,65% | - |
| 17.09.2025 | 19,97 | 19,97 | 19,97 | 19,97 | -0,99% | - |
| 16.09.2025 | 20,17 | 20,17 | 20,17 | 20,17 | 0,25% | - |
| 15.09.2025 | 20,01 | 20,19 | 20,01 | 20,12 | 0,65% | 1,00 |
| 12.09.2025 | 20,00 | 20,00 | 19,99 | 19,99 | -0,12% | - |
| 11.09.2025 | 19,77 | 20,08 | 19,70 | 20,02 | 0,86% | - |
| 10.09.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -0,01% | - |
| 09.09.2025 | 19,70 | 19,96 | 19,61 | 19,85 | 0,71% | - |
| 08.09.2025 | 19,79 | 19,86 | 19,61 | 19,71 | -0,19% | 30,00 |
| 05.09.2025 | 19,72 | 19,75 | 19,72 | 19,75 | 0,38% | 45,00 |
| 04.09.2025 | 19,40 | 19,67 | 19,40 | 19,67 | 1,55% | 1,00 |
| 03.09.2025 | 19,45 | 19,45 | 19,37 | 19,37 | -0,56% | - |
| 02.09.2025 | 19,95 | 19,95 | 19,48 | 19,48 | -2,75% | 500,00 |
| 01.09.2025 | 19,96 | 20,12 | 19,96 | 20,03 | 0,40% | 1,00 |
| 29.08.2025 | 20,05 | 20,05 | 19,95 | 19,95 | -0,55% | - |
| 28.08.2025 | 19,91 | 20,15 | 19,91 | 20,06 | -0,84% | 1.700,00 |
| 27.08.2025 | 20,47 | 20,47 | 20,23 | 20,23 | -1,12% | - |
| 26.08.2025 | 20,31 | 20,46 | 20,31 | 20,46 | -0,10% | - |
| 25.08.2025 | 20,28 | 20,48 | 20,28 | 20,48 | 1,19% | 475,00 |
| 22.08.2025 | 20,22 | 20,24 | 20,22 | 20,24 | -0,10% | - |
| 21.08.2025 | 20,20 | 20,26 | 20,20 | 20,26 | 0,15% | - |
| 20.08.2025 | 20,11 | 20,23 | 20,11 | 20,23 | 0,60% | - |
| 19.08.2025 | 20,12 | 20,12 | 20,11 | 20,11 | -0,05% | - |
| 18.08.2025 | 20,45 | 20,45 | 20,12 | 20,12 | -0,74% | 2.493,00 |
| 15.08.2025 | 20,20 | 20,29 | 20,20 | 20,27 | 0,55% | 1.000,00 |
| 14.08.2025 | 20,01 | 20,24 | 20,01 | 20,16 | 1,28% | 233,00 |
| 13.08.2025 | 19,87 | 19,95 | 19,87 | 19,91 | 0,30% | 73,00 |
| 12.08.2025 | 19,66 | 19,85 | 19,66 | 19,85 | 1,30% | - |
| 11.08.2025 | 19,81 | 19,81 | 19,59 | 19,59 | -0,84% | - |
| 08.08.2025 | 19,67 | 19,79 | 19,67 | 19,76 | 0,38% | 240,00 |
| 07.08.2025 | 19,59 | 19,68 | 19,59 | 19,68 | 0,97% | - |
| 06.08.2025 | 19,48 | 19,49 | 19,48 | 19,49 | 0,18% | - |
| 05.08.2025 | 19,17 | 19,46 | 19,17 | 19,46 | 1,12% | 1,00 |
| 04.08.2025 | 18,88 | 19,24 | 18,88 | 19,24 | 2,59% | - |
| 01.08.2025 | 18,83 | 18,83 | 18,76 | 18,76 | -0,82% | 200,00 |
| 31.07.2025 | 18,95 | 18,95 | 18,91 | 18,91 | 0,40% | - |
| 30.07.2025 | 18,89 | 18,89 | 18,84 | 18,84 | -0,13% | - |
| 29.07.2025 | 18,68 | 18,96 | 18,68 | 18,86 | 1,48% | 160,00 |