13,158€
2,27%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 13,04 | 13,19 | 12,90 | 13,15 | 2,22% | - |
| 04.11.2024 | 13,02 | 13,02 | 12,87 | 12,87 | -0,31% | - |
| 01.11.2024 | 12,91 | 12,91 | 12,91 | 12,91 | 0,31% | - |
| 31.10.2024 | 12,82 | 12,87 | 12,82 | 12,87 | -0,19% | - |
| 30.10.2024 | 13,00 | 13,00 | 12,89 | 12,89 | -0,88% | - |
| 29.10.2024 | 13,20 | 13,20 | 13,01 | 13,01 | -0,65% | - |
| 28.10.2024 | 13,09 | 13,09 | 13,09 | 13,09 | 0,69% | - |
| 25.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,31% | - |
| 24.10.2024 | 13,19 | 13,19 | 13,04 | 13,04 | 0,00% | - |
| 23.10.2024 | 13,18 | 13,18 | 13,04 | 13,04 | -0,91% | - |
| 22.10.2024 | 13,30 | 13,37 | 13,16 | 13,16 | -0,83% | 500,00 |
| 21.10.2024 | 13,37 | 13,37 | 13,27 | 13,27 | 0,04% | - |
| 18.10.2024 | 13,27 | 13,27 | 13,27 | 13,27 | -0,08% | - |
| 17.10.2024 | 13,19 | 13,28 | 13,19 | 13,28 | 2,83% | - |
| 16.10.2024 | 12,85 | 12,91 | 12,85 | 12,91 | 0,98% | - |
| 15.10.2024 | 12,94 | 12,94 | 12,79 | 12,79 | -0,58% | - |
| 14.10.2024 | 12,79 | 12,96 | 12,79 | 12,86 | 1,34% | 35,00 |
| 11.10.2024 | 12,69 | 12,69 | 12,69 | 12,69 | 0,32% | - |
| 10.10.2024 | 12,68 | 12,68 | 12,65 | 12,65 | 0,48% | - |
| 09.10.2024 | 12,69 | 12,69 | 12,59 | 12,59 | -0,55% | - |
| 08.10.2024 | 12,52 | 12,66 | 12,52 | 12,66 | 1,77% | - |
| 07.10.2024 | 12,51 | 12,51 | 12,44 | 12,44 | -0,36% | - |
| 04.10.2024 | 12,42 | 12,49 | 12,42 | 12,49 | 1,46% | 420,00 |
| 03.10.2024 | 12,48 | 12,48 | 12,31 | 12,31 | -2,19% | - |
| 02.10.2024 | 12,57 | 12,58 | 12,57 | 12,58 | -0,12% | - |
| 01.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,20% | - |
| 30.09.2024 | 12,57 | 12,57 | 12,57 | 12,57 | 0,36% | - |
| 27.09.2024 | 12,57 | 12,57 | 12,53 | 12,53 | -0,16% | - |
| 26.09.2024 | 12,48 | 12,55 | 12,48 | 12,55 | 1,33% | - |
| 25.09.2024 | 12,35 | 12,38 | 12,35 | 12,38 | 0,16% | - |
| 24.09.2024 | 12,44 | 12,44 | 12,36 | 12,36 | 0,57% | - |
| 23.09.2024 | 12,29 | 12,29 | 12,29 | 12,29 | -0,32% | - |
| 20.09.2024 | 12,31 | 12,33 | 12,31 | 12,33 | -0,20% | - |
| 19.09.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -0,40% | - |
| 18.09.2024 | 12,41 | 12,41 | 12,41 | 12,41 | -1,19% | - |
| 17.09.2024 | 12,62 | 12,73 | 12,56 | 12,56 | -0,67% | 321,00 |
| 16.09.2024 | 12,56 | 12,64 | 12,56 | 12,64 | 0,96% | - |
| 13.09.2024 | 12,55 | 12,55 | 12,52 | 12,52 | 0,12% | - |
| 12.09.2024 | 12,51 | 12,51 | 12,51 | 12,51 | -0,64% | - |
| 11.09.2024 | 12,40 | 12,59 | 12,40 | 12,59 | 1,45% | - |
| 10.09.2024 | 12,48 | 12,48 | 12,41 | 12,41 | 0,94% | - |
| 09.09.2024 | 12,29 | 12,29 | 12,29 | 12,29 | 0,94% | - |
| 06.09.2024 | 12,23 | 12,23 | 12,18 | 12,18 | -0,69% | - |
| 05.09.2024 | 12,27 | 12,27 | 12,26 | 12,26 | 0,53% | - |
| 04.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,12% | - |
| 03.09.2024 | 12,43 | 12,43 | 12,18 | 12,18 | -1,85% | - |
| 02.09.2024 | 12,41 | 12,41 | 12,41 | 12,41 | -0,52% | - |
| 30.08.2024 | 12,52 | 12,52 | 12,48 | 12,48 | 0,60% | - |
| 29.08.2024 | 12,48 | 12,51 | 12,40 | 12,40 | -0,36% | 1.220,00 |
| 28.08.2024 | 12,49 | 12,49 | 12,45 | 12,45 | 0,44% | - |
| 27.08.2024 | 12,44 | 12,44 | 12,39 | 12,39 | -0,68% | - |
| 26.08.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 0,60% | - |
| 23.08.2024 | 12,40 | 12,45 | 12,40 | 12,40 | 0,69% | 1.000,00 |
| 22.08.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 0,24% | - |
| 21.08.2024 | 12,29 | 12,29 | 12,29 | 12,29 | 0,82% | - |
| 20.08.2024 | 12,40 | 12,40 | 12,19 | 12,19 | -1,18% | - |
| 19.08.2024 | 12,36 | 12,36 | 12,33 | 12,33 | 0,90% | - |
| 16.08.2024 | 12,25 | 12,25 | 12,22 | 12,22 | 2,13% | - |
| 15.08.2024 | 11,97 | 11,97 | 11,97 | 11,97 | -0,08% | - |
| 14.08.2024 | 11,89 | 11,98 | 11,89 | 11,98 | 0,84% | - |
| 13.08.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 0,76% | - |
| 12.08.2024 | 11,88 | 11,88 | 11,79 | 11,79 | -0,34% | - |
| 09.08.2024 | 11,74 | 11,83 | 11,74 | 11,83 | 1,42% | - |
| 08.08.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -0,77% | - |
| 07.08.2024 | 11,60 | 11,75 | 11,60 | 11,75 | 2,13% | - |
| 06.08.2024 | 11,58 | 11,58 | 11,51 | 11,51 | 0,97% | - |
| 05.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -3,47% | - |
| 02.08.2024 | 11,81 | 11,81 | 11,81 | 11,81 | -1,75% | 1.100,00 |
| 01.08.2024 | 12,33 | 12,33 | 12,02 | 12,02 | -3,42% | - |
| 31.07.2024 | 12,59 | 12,59 | 12,44 | 12,44 | -1,35% | - |
| 30.07.2024 | 12,42 | 12,63 | 12,42 | 12,61 | 4,65% | 158,00 |
| 29.07.2024 | 12,12 | 12,25 | 12,05 | 12,05 | 0,00% | 2.002,00 |
| 26.07.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -0,45% | - |
| 25.07.2024 | 11,99 | 12,18 | 11,99 | 12,11 | 0,33% | 156,00 |
| 24.07.2024 | 12,18 | 12,18 | 12,07 | 12,07 | -1,15% | - |
| 23.07.2024 | 12,22 | 12,37 | 12,21 | 12,21 | 0,70% | 250,00 |
| 22.07.2024 | 12,12 | 12,12 | 12,12 | 12,12 | 0,41% | 300,00 |
| 19.07.2024 | 12,07 | 12,07 | 12,07 | 12,07 | -0,08% | - |
| 18.07.2024 | 12,06 | 12,08 | 12,06 | 12,08 | 0,79% | - |
| 17.07.2024 | 12,01 | 12,05 | 11,99 | 11,99 | -0,99% | 250,00 |
| 16.07.2024 | 12,04 | 12,19 | 12,04 | 12,11 | -0,94% | 1,00 |
| 15.07.2024 | 12,13 | 12,22 | 12,13 | 12,22 | 0,70% | 25,00 |
| 12.07.2024 | 12,10 | 12,22 | 12,10 | 12,14 | 0,75% | 2,00 |
| 11.07.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -0,21% | - |
| 10.07.2024 | 12,01 | 12,07 | 12,01 | 12,07 | 1,30% | - |
| 09.07.2024 | 11,96 | 12,13 | 11,92 | 11,92 | -2,46% | 126,00 |
| 08.07.2024 | 11,95 | 12,22 | 11,95 | 12,22 | 2,00% | 335,00 |
| 05.07.2024 | 12,04 | 12,04 | 11,98 | 11,98 | -1,20% | - |
| 04.07.2024 | 12,05 | 12,12 | 12,05 | 12,12 | 0,58% | - |
| 03.07.2024 | 12,06 | 12,20 | 12,05 | 12,05 | -0,12% | 30,00 |
| 02.07.2024 | 12,09 | 12,18 | 12,07 | 12,07 | -1,27% | 26,00 |
| 01.07.2024 | 11,95 | 12,32 | 11,95 | 12,22 | 3,82% | 3.843,00 |
| 28.06.2024 | 11,96 | 11,96 | 11,77 | 11,77 | -1,79% | 1.450,00 |
| 27.06.2024 | 11,92 | 11,99 | 11,92 | 11,99 | 0,63% | - |
| 26.06.2024 | 12,01 | 12,01 | 11,91 | 11,91 | -1,41% | - |
| 25.06.2024 | 11,93 | 12,08 | 11,93 | 12,08 | 0,75% | - |
| 24.06.2024 | 11,96 | 12,06 | 11,96 | 11,99 | -4,16% | 2.000,00 |
| 21.06.2024 | 12,51 | 12,51 | 12,51 | 12,51 | -0,56% | - |
| 20.06.2024 | 12,48 | 12,58 | 12,48 | 12,58 | 1,62% | - |
| 19.06.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 0,00% | - |