13,508€
0,92%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,37 | 13,43 | 13,37 | 13,43 | 0,30% | - |
| 19.12.2024 | 13,50 | 13,50 | 13,39 | 13,39 | -2,30% | - |
| 18.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,11% | - |
| 17.12.2024 | 13,75 | 13,75 | 13,72 | 13,72 | -0,65% | - |
| 16.12.2024 | 13,82 | 13,82 | 13,81 | 13,81 | 0,29% | 200,00 |
| 13.12.2024 | 13,79 | 13,79 | 13,77 | 13,77 | 0,47% | - |
| 12.12.2024 | 13,77 | 13,79 | 13,70 | 13,70 | -0,29% | 300,00 |
| 11.12.2024 | 13,71 | 13,74 | 13,71 | 13,74 | 1,70% | - |
| 10.12.2024 | 13,55 | 13,55 | 13,51 | 13,51 | -0,22% | - |
| 09.12.2024 | 13,72 | 13,73 | 13,54 | 13,54 | -1,88% | 12,00 |
| 06.12.2024 | 13,77 | 13,80 | 13,77 | 13,80 | 0,58% | 310,00 |
| 05.12.2024 | 13,60 | 13,72 | 13,60 | 13,72 | 1,44% | - |
| 04.12.2024 | 13,54 | 13,62 | 13,53 | 13,53 | 0,82% | 9,00 |
| 03.12.2024 | 13,46 | 13,59 | 13,42 | 13,42 | 0,26% | 35,00 |
| 02.12.2024 | 13,23 | 13,39 | 13,23 | 13,38 | 1,10% | - |
| 29.11.2024 | 13,15 | 13,24 | 13,15 | 13,24 | 0,68% | - |
| 28.11.2024 | 13,17 | 13,17 | 13,15 | 13,15 | -0,42% | - |
| 27.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,30% | - |
| 26.11.2024 | 13,04 | 13,16 | 13,04 | 13,16 | 0,92% | - |
| 25.11.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 0,23% | - |
| 22.11.2024 | 13,01 | 13,01 | 13,01 | 13,01 | -0,21% | - |
| 21.11.2024 | 12,98 | 13,05 | 12,86 | 13,04 | 1,22% | - |
| 20.11.2024 | 12,96 | 12,96 | 12,88 | 12,88 | 0,35% | - |
| 19.11.2024 | 12,97 | 12,97 | 12,84 | 12,84 | -1,65% | - |
| 18.11.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -2,79% | - |
| 15.11.2024 | 13,24 | 13,43 | 13,24 | 13,43 | 2,17% | - |
| 14.11.2024 | 13,11 | 13,14 | 13,11 | 13,14 | 0,73% | - |
| 13.11.2024 | 13,10 | 13,10 | 13,05 | 13,05 | 0,54% | - |
| 12.11.2024 | 13,14 | 13,15 | 12,98 | 12,98 | -2,59% | 18,00 |
| 11.11.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 0,79% | - |
| 08.11.2024 | 13,24 | 13,24 | 13,22 | 13,22 | -0,34% | - |
| 07.11.2024 | 13,34 | 13,34 | 13,26 | 13,26 | 0,80% | - |
| 06.11.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 2,02% | - |
| 05.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,23% | - |
| 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% | - |