19,073€
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 16,29 | 16,44 | 16,29 | 16,44 | 0,24% | 3,00 |
| 24.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,71% | - |
| 21.03.2025 | 16,26 | 16,29 | 16,26 | 16,29 | -0,37% | - |
| 20.03.2025 | 16,47 | 16,59 | 16,35 | 16,35 | -1,27% | 101,00 |
| 19.03.2025 | 16,46 | 16,63 | 16,46 | 16,56 | 0,42% | 50,00 |
| 18.03.2025 | 16,32 | 16,52 | 16,32 | 16,49 | -0,15% | 22,00 |
| 17.03.2025 | 16,34 | 16,51 | 16,34 | 16,51 | 1,13% | 2,00 |
| 14.03.2025 | 16,26 | 16,33 | 16,26 | 16,33 | 0,83% | - |
| 13.03.2025 | 16,02 | 16,39 | 16,02 | 16,19 | 1,03% | 8.000,00 |
| 12.03.2025 | 15,97 | 16,17 | 15,97 | 16,03 | 0,69% | 10,00 |
| 11.03.2025 | 16,02 | 16,02 | 15,92 | 15,92 | -0,19% | - |
| 10.03.2025 | 16,14 | 16,14 | 15,95 | 15,95 | -1,15% | - |
| 07.03.2025 | 15,85 | 16,13 | 15,85 | 16,13 | 1,13% | - |
| 06.03.2025 | 16,08 | 16,08 | 15,95 | 15,95 | 1,88% | - |
| 05.03.2025 | 15,66 | 15,66 | 15,58 | 15,66 | 0,93% | 250,00 |
| 04.03.2025 | 15,53 | 15,53 | 15,51 | 15,51 | 0,39% | - |
| 03.03.2025 | 15,44 | 15,74 | 15,44 | 15,45 | 0,46% | 30,00 |
| 28.02.2025 | 15,32 | 15,38 | 15,32 | 15,38 | 0,89% | - |
| 27.02.2025 | 15,20 | 15,25 | 15,20 | 15,25 | 1,03% | 100,00 |
| 26.02.2025 | 15,06 | 15,19 | 15,06 | 15,09 | 0,94% | 65,00 |
| 25.02.2025 | 14,88 | 14,95 | 14,88 | 14,95 | 0,50% | - |
| 24.02.2025 | 15,11 | 15,11 | 14,88 | 14,88 | 2,27% | 51,00 |
| 21.02.2025 | 14,55 | 14,55 | 14,55 | 14,55 | 0,10% | - |
| 20.02.2025 | 14,63 | 14,63 | 14,53 | 14,53 | 0,14% | - |
| 19.02.2025 | 14,89 | 14,89 | 14,51 | 14,51 | -2,22% | - |
| 18.02.2025 | 14,89 | 14,98 | 14,84 | 14,84 | 0,27% | 70,00 |
| 17.02.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 1,51% | - |
| 14.02.2025 | 14,73 | 14,73 | 14,58 | 14,58 | -0,21% | - |
| 13.02.2025 | 14,72 | 14,88 | 14,61 | 14,61 | -1,28% | 100,00 |
| 12.02.2025 | 14,77 | 14,80 | 14,77 | 14,80 | 0,30% | - |
| 11.02.2025 | 14,71 | 14,76 | 14,71 | 14,76 | 0,82% | - |
| 10.02.2025 | 14,43 | 14,64 | 14,43 | 14,64 | 1,25% | 19,00 |
| 07.02.2025 | 14,53 | 14,65 | 14,46 | 14,46 | -1,06% | 2,00 |
| 06.02.2025 | 14,52 | 14,61 | 14,52 | 14,61 | 1,07% | 1.050,00 |
| 05.02.2025 | 14,40 | 14,46 | 14,40 | 14,46 | 0,03% | 200,00 |
| 04.02.2025 | 14,39 | 14,45 | 14,39 | 14,45 | 0,35% | - |
| 03.02.2025 | 14,44 | 14,44 | 14,40 | 14,40 | -1,06% | - |
| 31.01.2025 | 14,61 | 14,70 | 14,56 | 14,56 | 0,00% | 85,00 |
| 30.01.2025 | 14,56 | 14,56 | 14,56 | 14,56 | 0,83% | - |
| 29.01.2025 | 14,48 | 14,48 | 14,44 | 14,44 | 0,59% | - |
| 28.01.2025 | 14,42 | 14,44 | 14,35 | 14,35 | -1,24% | 215,00 |
| 27.01.2025 | 14,21 | 14,53 | 14,21 | 14,53 | 2,25% | 3,00 |
| 24.01.2025 | 14,37 | 14,37 | 14,21 | 14,21 | -0,98% | - |
| 23.01.2025 | 14,34 | 14,35 | 14,34 | 14,35 | -0,03% | - |
| 22.01.2025 | 14,42 | 14,42 | 14,36 | 14,36 | -0,31% | - |
| 21.01.2025 | 14,35 | 14,40 | 14,35 | 14,40 | -0,35% | - |
| 20.01.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 0,77% | 1.500,00 |
| 17.01.2025 | 14,28 | 14,34 | 14,28 | 14,34 | 0,53% | - |
| 16.01.2025 | 14,14 | 14,27 | 14,14 | 14,27 | 1,31% | - |
| 15.01.2025 | 13,92 | 14,08 | 13,92 | 14,08 | 1,26% | - |