20,335€
0,82%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 20,27 | 20,42 | 20,16 | 20,38 | 1,02% | 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 |
| 28.07.2025 | 18,63 | 18,63 | 18,59 | 18,59 | -0,38% | - |
| 25.07.2025 | 18,62 | 18,66 | 18,62 | 18,66 | 0,13% | - |
| 24.07.2025 | 18,68 | 18,68 | 18,63 | 18,63 | 0,73% | 37,00 |
| 23.07.2025 | 18,54 | 18,58 | 18,50 | 18,50 | 1,04% | 10,00 |
| 22.07.2025 | 17,68 | 18,51 | 17,68 | 18,31 | 3,39% | 330,00 |
| 21.07.2025 | 17,94 | 17,94 | 17,71 | 17,71 | -1,17% | - |
| 18.07.2025 | 17,92 | 17,92 | 17,92 | 17,92 | 0,34% | - |
| 17.07.2025 | 17,92 | 17,92 | 17,86 | 17,86 | -0,47% | - |
| 16.07.2025 | 17,66 | 17,94 | 17,66 | 17,94 | 1,61% | 101,00 |
| 15.07.2025 | 18,04 | 18,04 | 17,66 | 17,66 | -1,81% | - |
| 14.07.2025 | 17,68 | 17,99 | 17,68 | 17,98 | 0,70% | 550,00 |
| 11.07.2025 | 17,86 | 17,86 | 17,86 | 17,86 | -0,36% | - |
| 10.07.2025 | 18,08 | 18,08 | 17,92 | 17,92 | -1,65% | - |
| 09.07.2025 | 18,29 | 18,39 | 18,22 | 18,22 | -0,03% | 645,00 |
| 08.07.2025 | 18,15 | 18,23 | 18,15 | 18,23 | 0,66% | - |
| 07.07.2025 | 17,89 | 18,18 | 17,89 | 18,11 | 1,23% | 820,00 |
| 04.07.2025 | 17,97 | 18,13 | 17,89 | 17,89 | -0,78% | 800,00 |
| 03.07.2025 | 17,87 | 18,03 | 17,87 | 18,03 | 1,01% | 500,00 |
| 02.07.2025 | 18,06 | 18,06 | 17,85 | 17,85 | -0,94% | - |
| 01.07.2025 | 18,19 | 18,28 | 18,02 | 18,02 | -0,63% | 65,00 |
| 30.06.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 0,55% | - |
| 27.06.2025 | 18,00 | 18,03 | 18,00 | 18,03 | 0,39% | - |
| 26.06.2025 | 17,87 | 17,96 | 17,87 | 17,96 | 0,42% | - |
| 25.06.2025 | 17,88 | 17,89 | 17,88 | 17,89 | 0,03% | 100,00 |
| 24.06.2025 | 17,68 | 17,94 | 17,68 | 17,88 | -0,22% | 1.445,00 |
| 23.06.2025 | 18,21 | 18,26 | 17,92 | 17,92 | -4,35% | 1.993,00 |
| 20.06.2025 | 18,70 | 18,74 | 18,70 | 18,74 | 0,97% | - |
| 19.06.2025 | 18,52 | 18,56 | 18,52 | 18,56 | -0,56% | - |
| 18.06.2025 | 18,53 | 18,66 | 18,53 | 18,66 | 0,84% | 500,00 |
| 17.06.2025 | 18,58 | 18,58 | 18,51 | 18,51 | -0,51% | - |
| 16.06.2025 | 18,59 | 18,81 | 18,59 | 18,60 | 0,43% | 116,00 |
| 13.06.2025 | 18,50 | 18,52 | 18,49 | 18,52 | -0,75% | 109,00 |
| 12.06.2025 | 18,69 | 18,69 | 18,66 | 18,66 | -0,51% | - |
| 11.06.2025 | 18,89 | 18,89 | 18,76 | 18,76 | -0,61% | 104,00 |
| 10.06.2025 | 19,21 | 19,21 | 18,87 | 18,87 | -0,61% | 364,00 |
| 09.06.2025 | 19,07 | 19,07 | 18,99 | 18,99 | -0,18% | - |
| 06.06.2025 | 18,91 | 19,02 | 18,91 | 19,02 | 0,93% | 19,00 |
| 05.06.2025 | 18,77 | 18,85 | 18,77 | 18,85 | 0,32% | - |
| 04.06.2025 | 18,86 | 18,86 | 18,79 | 18,79 | -1,67% | - |
| 03.06.2025 | 19,11 | 19,11 | 19,11 | 19,11 | -0,44% | - |
| 02.06.2025 | 19,18 | 19,19 | 19,18 | 19,19 | 0,50% | 10,00 |
| 30.05.2025 | 18,95 | 19,10 | 18,95 | 19,10 | 1,14% | - |