20,370€
1,04%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 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% | - |
| 29.05.2025 | 19,02 | 19,02 | 18,88 | 18,88 | -0,68% | - |
| 28.05.2025 | 18,97 | 19,01 | 18,97 | 19,01 | 0,03% | - |
| 27.05.2025 | 19,06 | 19,06 | 19,01 | 19,01 | 1,60% | - |
| 26.05.2025 | 18,71 | 18,71 | 18,71 | 18,71 | 0,54% | - |
| 23.05.2025 | 18,62 | 18,82 | 18,61 | 18,61 | -0,32% | 110,00 |
| 22.05.2025 | 18,63 | 18,68 | 18,63 | 18,67 | 0,51% | 175,00 |
| 21.05.2025 | 18,66 | 18,70 | 18,57 | 18,57 | -0,75% | 64,00 |
| 20.05.2025 | 18,58 | 18,71 | 18,58 | 18,71 | 0,46% | - |
| 19.05.2025 | 18,36 | 18,63 | 18,36 | 18,63 | 1,11% | 150,00 |
| 16.05.2025 | 18,35 | 18,42 | 18,35 | 18,42 | 0,52% | - |
| 15.05.2025 | 18,06 | 18,33 | 18,06 | 18,33 | 1,47% | - |
| 14.05.2025 | 18,11 | 18,20 | 18,06 | 18,06 | -0,61% | 100,00 |
| 13.05.2025 | 18,16 | 18,24 | 18,16 | 18,17 | -0,27% | 51,00 |
| 12.05.2025 | 18,50 | 18,50 | 18,22 | 18,22 | -0,44% | 280,00 |
| 09.05.2025 | 18,48 | 18,58 | 18,30 | 18,30 | -0,97% | 3.910,00 |
| 08.05.2025 | 18,41 | 18,49 | 18,40 | 18,48 | 0,82% | 2.055,00 |
| 07.05.2025 | 18,18 | 18,33 | 18,18 | 18,33 | 1,13% | - |
| 06.05.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 0,14% | - |
| 05.05.2025 | 18,06 | 18,10 | 18,06 | 18,10 | 0,42% | - |
| 02.05.2025 | 17,85 | 18,03 | 17,85 | 18,03 | 1,78% | - |
| 30.04.2025 | 17,52 | 17,71 | 17,52 | 17,71 | 0,71% | 30,00 |
| 29.04.2025 | 17,55 | 17,59 | 17,55 | 17,59 | -0,23% | - |
| 28.04.2025 | 17,44 | 17,80 | 17,44 | 17,63 | 0,89% | 557,00 |
| 25.04.2025 | 17,41 | 17,67 | 17,41 | 17,47 | 0,40% | 100,00 |
| 24.04.2025 | 17,20 | 17,43 | 17,20 | 17,40 | 1,16% | 30,00 |
| 23.04.2025 | 17,30 | 17,32 | 17,20 | 17,20 | 0,12% | 1.500,00 |
| 22.04.2025 | 18,00 | 18,00 | 17,18 | 17,18 | 1,66% | 1.830,00 |
| 17.04.2025 | 16,73 | 16,90 | 16,73 | 16,90 | 1,53% | 400,00 |
| 16.04.2025 | 16,50 | 16,76 | 16,50 | 16,65 | 1,77% | 2.687,00 |
| 15.04.2025 | 16,24 | 16,46 | 16,24 | 16,36 | 0,40% | 150,00 |
| 14.04.2025 | 16,06 | 16,29 | 16,06 | 16,29 | 2,42% | - |
| 11.04.2025 | 15,66 | 15,91 | 15,66 | 15,91 | 3,25% | 250,00 |
| 10.04.2025 | 16,20 | 16,20 | 15,41 | 15,41 | -6,27% | 1.231,00 |
| 09.04.2025 | 14,74 | 16,44 | 14,74 | 16,44 | 12,53% | 114,00 |
| 08.04.2025 | 15,49 | 15,49 | 14,61 | 14,61 | -4,04% | 6.030,00 |
| 07.04.2025 | 14,55 | 15,22 | 14,55 | 15,22 | 0,16% | 501,00 |
| 04.04.2025 | 16,44 | 16,57 | 15,20 | 15,20 | -7,49% | 8.901,00 |
| 03.04.2025 | 16,39 | 16,43 | 16,39 | 16,43 | -2,12% | - |
| 02.04.2025 | 16,55 | 16,78 | 16,55 | 16,78 | 1,27% | 213,00 |
| 01.04.2025 | 16,53 | 16,57 | 16,53 | 16,57 | 0,76% | - |
| 31.03.2025 | 16,64 | 16,64 | 16,45 | 16,45 | -0,87% | 10,00 |
| 28.03.2025 | 16,38 | 16,59 | 16,38 | 16,59 | 0,82% | - |
| 27.03.2025 | 16,27 | 16,46 | 16,27 | 16,46 | 0,70% | - |
| 26.03.2025 | 16,45 | 16,45 | 16,34 | 16,34 | -0,61% | - |