12,385€
0,49%
Echtzeit-Aktienkurs POSTE ITALIANE SPA EO-,51
Bid:
Ask:
Aktienkurse zur POSTE ITALIANE SPA EO-,51 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,29 | 12,29 | 12,29 | 12,29 | -0,32% | - |
| 16.05.2024 | 12,45 | 12,45 | 12,33 | 12,33 | -1,60% | - |
| 15.05.2024 | 12,53 | 12,53 | 12,53 | 12,53 | -0,12% | - |
| 14.05.2024 | 12,31 | 12,55 | 12,31 | 12,54 | 2,28% | 888,00 |
| 13.05.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -0,08% | - |
| 10.05.2024 | 12,24 | 12,27 | 12,24 | 12,27 | 0,00% | - |
| 09.05.2024 | 12,27 | 12,27 | 12,27 | 12,27 | -0,12% | - |
| 08.05.2024 | 12,33 | 12,33 | 12,29 | 12,29 | -0,28% | - |
| 07.05.2024 | 12,20 | 12,32 | 12,20 | 12,32 | 3,14% | - |
| 06.05.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 0,50% | - |
| 03.05.2024 | 11,90 | 11,90 | 11,89 | 11,89 | -0,42% | - |
| 02.05.2024 | 11,90 | 11,94 | 11,90 | 11,94 | 0,67% | 1.788,00 |
| 30.04.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -0,38% | - |
| 29.04.2024 | 11,81 | 11,90 | 11,81 | 11,90 | 1,06% | - |
| 26.04.2024 | 11,74 | 11,78 | 11,74 | 11,78 | 0,47% | - |
| 25.04.2024 | 11,70 | 11,72 | 11,70 | 11,72 | -0,38% | - |
| 24.04.2024 | 11,80 | 11,80 | 11,77 | 11,77 | -1,30% | - |
| 23.04.2024 | 11,74 | 11,92 | 11,74 | 11,92 | 1,45% | 400,00 |
| 22.04.2024 | 11,66 | 11,75 | 11,66 | 11,75 | 1,42% | - |
| 19.04.2024 | 11,55 | 11,59 | 11,55 | 11,59 | 0,48% | - |
| 18.04.2024 | 11,53 | 11,53 | 11,53 | 11,53 | 0,74% | - |
| 17.04.2024 | 11,47 | 11,47 | 11,45 | 11,45 | -0,56% | - |
| 16.04.2024 | 11,42 | 11,51 | 11,42 | 11,51 | -0,82% | - |
| 15.04.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -0,77% | - |
| 12.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,13% | - |
| 11.04.2024 | 11,66 | 11,68 | 11,66 | 11,68 | 0,00% | - |
| 10.04.2024 | 11,62 | 11,68 | 11,62 | 11,68 | 1,43% | - |
| 09.04.2024 | 11,53 | 11,53 | 11,52 | 11,52 | 0,00% | - |
| 08.04.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 0,26% | - |
| 05.04.2024 | 11,49 | 11,49 | 11,49 | 11,49 | -0,04% | - |
| 04.04.2024 | 11,70 | 11,70 | 11,49 | 11,49 | 0,00% | - |
| 03.04.2024 | 11,45 | 11,49 | 11,45 | 11,49 | -0,22% | - |
| 02.04.2024 | 11,57 | 11,57 | 11,52 | 11,52 | -0,52% | - |
| 28.03.2024 | 11,55 | 11,58 | 11,55 | 11,58 | 0,13% | - |
| 27.03.2024 | 11,50 | 11,58 | 11,50 | 11,56 | 0,43% | 1.115,00 |
| 26.03.2024 | 11,46 | 11,51 | 11,46 | 11,51 | 0,92% | - |
| 25.03.2024 | 11,42 | 11,42 | 11,41 | 11,41 | 0,00% | - |
| 22.03.2024 | 11,32 | 11,41 | 11,32 | 11,41 | -0,26% | 412,00 |
| 21.03.2024 | 11,49 | 11,49 | 11,44 | 11,44 | -0,78% | - |
| 20.03.2024 | 11,62 | 11,62 | 11,53 | 11,53 | -2,82% | - |
| 19.03.2024 | 11,72 | 11,86 | 11,72 | 11,86 | 0,89% | - |
| 18.03.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 0,34% | - |
| 15.03.2024 | 11,69 | 11,72 | 11,69 | 11,72 | 0,26% | - |
| 14.03.2024 | 11,68 | 11,69 | 11,68 | 11,69 | 0,65% | - |
| 13.03.2024 | 11,57 | 11,61 | 11,57 | 11,61 | 0,00% | - |
| 12.03.2024 | 11,57 | 11,61 | 11,57 | 11,61 | 0,52% | - |
| 11.03.2024 | 11,35 | 11,62 | 11,35 | 11,55 | 1,05% | 882,00 |
| 08.03.2024 | 11,56 | 11,56 | 11,43 | 11,43 | -0,04% | - |
| 07.03.2024 | 11,31 | 11,44 | 11,31 | 11,44 | 0,62% | - |
| 06.03.2024 | 11,17 | 11,37 | 11,17 | 11,37 | 1,34% | - |
| 05.03.2024 | 11,26 | 11,26 | 11,22 | 11,22 | -0,53% | - |
| 04.03.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 0,31% | - |
| 01.03.2024 | 10,92 | 11,24 | 10,92 | 11,24 | 4,03% | - |
| 29.02.2024 | 10,79 | 10,81 | 10,79 | 10,81 | 3,15% | - |
| 28.02.2024 | 10,39 | 10,48 | 10,39 | 10,48 | 0,58% | - |
| 27.02.2024 | 10,28 | 10,42 | 10,28 | 10,42 | 1,96% | 17,00 |
| 26.02.2024 | 10,22 | 10,22 | 10,22 | 10,22 | -0,49% | - |
| 23.02.2024 | 10,20 | 10,27 | 10,20 | 10,27 | 0,24% | - |
| 22.02.2024 | 10,17 | 10,24 | 10,17 | 10,24 | 0,74% | - |
| 21.02.2024 | 10,05 | 10,17 | 10,05 | 10,17 | 0,84% | - |
| 20.02.2024 | 10,01 | 10,08 | 10,01 | 10,08 | 0,20% | - |
| 19.02.2024 | 9,92 | 10,06 | 9,92 | 10,06 | 0,94% | 40,00 |
| 16.02.2024 | 10,01 | 10,01 | 9,97 | 9,97 | -0,64% | - |
| 15.02.2024 | 9,87 | 10,03 | 9,87 | 10,03 | 0,93% | - |
| 14.02.2024 | 9,77 | 9,94 | 9,77 | 9,94 | 1,68% | - |
| 13.02.2024 | 9,89 | 9,89 | 9,77 | 9,77 | -0,85% | - |
| 12.02.2024 | 9,79 | 9,86 | 9,79 | 9,86 | 0,80% | - |
| 09.02.2024 | 9,79 | 9,79 | 9,78 | 9,78 | -0,35% | - |
| 08.02.2024 | 9,92 | 9,92 | 9,81 | 9,81 | -1,07% | - |
| 07.02.2024 | 9,97 | 9,97 | 9,92 | 9,92 | -0,66% | - |
| 06.02.2024 | 9,99 | 9,99 | 9,99 | 9,99 | -0,59% | - |
| 05.02.2024 | 10,05 | 10,05 | 10,05 | 10,05 | -0,10% | - |
| 02.02.2024 | 9,96 | 10,06 | 9,96 | 10,06 | 0,50% | - |
| 01.02.2024 | 9,99 | 10,01 | 9,94 | 10,01 | 0,11% | 150,00 |
| 31.01.2024 | 10,00 | 10,00 | 9,99 | 9,99 | 0,34% | - |
| 30.01.2024 | 10,03 | 10,03 | 9,96 | 9,96 | -0,94% | - |
| 29.01.2024 | 10,11 | 10,11 | 10,06 | 10,06 | -2,14% | - |
| 26.01.2024 | 10,26 | 10,28 | 10,26 | 10,28 | 1,08% | - |
| 25.01.2024 | 10,19 | 10,19 | 10,17 | 10,17 | -0,93% | - |
| 24.01.2024 | 10,17 | 10,26 | 10,17 | 10,26 | 0,69% | - |
| 23.01.2024 | 10,18 | 10,19 | 10,18 | 10,19 | 0,89% | - |
| 22.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,30% | - |
| 19.01.2024 | 10,18 | 10,18 | 10,13 | 10,13 | -0,20% | - |
| 18.01.2024 | 10,02 | 10,15 | 10,02 | 10,15 | 1,20% | - |
| 17.01.2024 | 9,99 | 10,03 | 9,99 | 10,03 | -0,20% | - |
| 16.01.2024 | 10,05 | 10,05 | 10,05 | 10,05 | -0,64% | - |
| 15.01.2024 | 10,13 | 10,13 | 10,12 | 10,12 | 0,00% | - |
| 12.01.2024 | 10,11 | 10,12 | 10,11 | 10,12 | -0,20% | - |
| 11.01.2024 | 10,21 | 10,21 | 10,14 | 10,14 | -0,49% | 630,00 |
| 10.01.2024 | 10,17 | 10,19 | 10,17 | 10,19 | 0,15% | - |
| 09.01.2024 | 10,27 | 10,27 | 10,17 | 10,17 | -0,34% | - |
| 08.01.2024 | 10,21 | 10,21 | 10,21 | 10,21 | -0,05% | - |
| 05.01.2024 | 10,16 | 10,21 | 10,16 | 10,21 | -0,29% | - |
| 04.01.2024 | 10,17 | 10,24 | 10,17 | 10,24 | 0,94% | 1.000,00 |
| 03.01.2024 | 10,34 | 10,34 | 10,15 | 10,15 | -1,84% | - |
| 02.01.2024 | 10,32 | 10,34 | 10,24 | 10,34 | 1,03% | 110,00 |
| 29.12.2023 | 10,23 | 10,23 | 10,23 | 10,23 | 0,00% | - |
| 28.12.2023 | 10,26 | 10,26 | 10,23 | 10,23 | 0,44% | - |
| 27.12.2023 | 10,19 | 10,19 | 10,19 | 10,19 | -0,39% | - |
| 22.12.2023 | 10,19 | 10,23 | 10,19 | 10,23 | 0,10% | - |