24,185€
0,35%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 23,99 | 23,99 | 23,97 | 23,97 | -0,54% | 330,00 |
| 08.10.2026 | 23,80 | 24,10 | 23,80 | 24,10 | -0,74% | 44,00 |
| 07.10.2026 | 24,54 | 24,54 | 24,28 | 24,28 | -0,94% | 150,00 |
| 06.10.2026 | 24,51 | 24,51 | 24,51 | 24,51 | -0,97% | - |
| 05.10.2026 | 24,23 | 24,75 | 24,23 | 24,75 | 1,85% | 396,00 |
| 02.10.2026 | 24,37 | 24,37 | 24,30 | 24,30 | -1,06% | - |
| 01.10.2026 | 25,11 | 25,11 | 24,56 | 24,56 | -2,89% | 72,00 |
| 30.09.2026 | 25,20 | 25,29 | 25,01 | 25,29 | 0,64% | 583,00 |
| 29.09.2026 | 25,67 | 25,67 | 25,00 | 25,13 | -2,29% | 390,00 |
| 28.09.2026 | 25,74 | 25,93 | 25,72 | 25,72 | -0,23% | 961,00 |
| 25.09.2026 | 25,72 | 25,78 | 25,72 | 25,78 | 0,51% | - |
| 24.09.2026 | 25,33 | 25,65 | 25,25 | 25,65 | 0,87% | 402,00 |
| 23.09.2026 | 25,54 | 25,54 | 25,43 | 25,43 | -0,97% | - |
| 22.09.2026 | 26,62 | 26,62 | 25,68 | 25,68 | -3,57% | - |
| 21.09.2026 | 26,99 | 26,99 | 26,63 | 26,63 | -0,56% | - |
| 18.09.2026 | 26,99 | 27,01 | 26,78 | 26,78 | -0,70% | 150,00 |
| 17.09.2026 | 26,50 | 26,97 | 26,50 | 26,97 | 3,65% | 215,00 |
| 16.09.2026 | 25,95 | 26,05 | 25,95 | 26,02 | 0,46% | 5,00 |
| 15.09.2026 | 25,81 | 25,90 | 25,81 | 25,90 | -0,04% | - |
| 14.09.2026 | 26,02 | 26,02 | 25,90 | 25,91 | -0,73% | - |
| 11.09.2026 | 25,56 | 26,10 | 25,56 | 26,10 | 2,59% | 150,00 |
| 10.09.2026 | 25,32 | 25,44 | 25,32 | 25,44 | 0,63% | - |
| 09.09.2026 | 26,18 | 26,18 | 25,28 | 25,28 | -3,47% | 8,00 |
| 08.09.2026 | 26,04 | 26,19 | 26,04 | 26,19 | 0,34% | - |
| 07.09.2026 | 26,69 | 26,69 | 26,10 | 26,10 | -2,68% | - |
| 04.09.2026 | 26,91 | 26,95 | 26,82 | 26,82 | 2,29% | 10,00 |
| 03.09.2026 | 26,22 | 26,22 | 26,22 | 26,22 | -0,76% | - |
| 02.09.2026 | 26,60 | 26,60 | 26,42 | 26,42 | -1,16% | 350,00 |
| 01.09.2026 | 27,75 | 27,75 | 26,73 | 26,73 | -3,43% | 358,00 |
| 31.08.2026 | 27,65 | 27,68 | 27,65 | 27,68 | 0,07% | - |
| 28.08.2026 | 27,73 | 27,73 | 27,66 | 27,66 | -0,07% | - |
| 27.08.2026 | 28,07 | 28,07 | 27,68 | 27,68 | 1,10% | 20,00 |
| 26.08.2026 | 27,38 | 27,38 | 27,38 | 27,38 | 0,15% | - |
| 25.08.2026 | 27,34 | 27,34 | 27,34 | 27,34 | -0,11% | - |
| 24.08.2026 | 27,20 | 27,37 | 27,20 | 27,37 | 1,00% | 435,00 |
| 21.08.2026 | 27,10 | 27,28 | 27,10 | 27,10 | 0,33% | 100,00 |
| 20.08.2026 | 27,01 | 27,01 | 27,01 | 27,01 | -0,44% | - |
| 19.08.2026 | 27,13 | 27,13 | 27,13 | 27,13 | -0,77% | - |
| 18.08.2026 | 27,34 | 27,34 | 27,34 | 27,34 | 0,11% | 2,00 |
| 17.08.2026 | 27,06 | 27,55 | 27,06 | 27,31 | 1,15% | 100,00 |
| 14.08.2026 | 27,16 | 27,16 | 27,00 | 27,00 | -1,28% | - |
| 13.08.2026 | 26,99 | 27,35 | 26,99 | 27,35 | 2,36% | 16,00 |
| 12.08.2026 | 26,72 | 26,72 | 26,72 | 26,72 | -0,52% | - |
| 11.08.2026 | 26,79 | 26,86 | 26,79 | 26,86 | 0,26% | 60,00 |
| 10.08.2026 | 27,20 | 27,20 | 26,79 | 26,79 | -1,65% | - |
| 07.08.2026 | 27,24 | 27,24 | 27,24 | 27,24 | -0,40% | - |
| 06.08.2026 | 27,35 | 27,35 | 27,35 | 27,35 | -0,11% | - |
| 05.08.2026 | 27,40 | 27,40 | 27,38 | 27,38 | 0,55% | 1,00 |
| 04.08.2026 | 26,71 | 27,23 | 26,71 | 27,23 | 3,65% | - |
| 03.08.2026 | 25,85 | 26,27 | 25,85 | 26,27 | 0,23% | 220,00 |
| 31.07.2026 | 26,18 | 26,21 | 26,18 | 26,21 | 0,65% | - |
| 30.07.2026 | 26,04 | 26,04 | 26,04 | 26,04 | -0,53% | - |
| 29.07.2026 | 26,18 | 26,18 | 26,18 | 26,18 | -1,02% | - |
| 28.07.2026 | 26,27 | 26,45 | 26,27 | 26,45 | 0,46% | 280,00 |
| 27.07.2026 | 26,00 | 26,33 | 26,00 | 26,33 | 1,31% | 220,00 |
| 24.07.2026 | 26,65 | 26,92 | 25,99 | 25,99 | -5,11% | 119,00 |
| 23.07.2026 | 27,39 | 27,39 | 27,39 | 27,39 | -0,62% | - |
| 22.07.2026 | 27,56 | 27,56 | 27,56 | 27,56 | -0,29% | - |
| 21.07.2026 | 27,64 | 27,64 | 27,64 | 27,64 | 0,69% | 20,00 |
| 20.07.2026 | 28,02 | 28,02 | 27,45 | 27,45 | -0,94% | - |
| 17.07.2026 | 27,11 | 27,71 | 27,11 | 27,71 | -0,22% | - |
| 16.07.2026 | 28,22 | 28,22 | 27,77 | 27,77 | -2,73% | 62,00 |
| 15.07.2026 | 28,55 | 28,55 | 28,55 | 28,55 | 0,07% | - |
| 14.07.2026 | 28,53 | 28,53 | 28,53 | 28,53 | 0,18% | - |
| 13.07.2026 | 28,38 | 28,48 | 28,38 | 28,48 | -0,66% | - |
| 10.07.2026 | 28,52 | 28,70 | 28,52 | 28,67 | -0,17% | 420,00 |
| 09.07.2026 | 28,77 | 28,77 | 28,72 | 28,72 | 0,21% | 160,00 |
| 08.07.2026 | 28,27 | 28,66 | 28,27 | 28,66 | -0,59% | - |
| 07.07.2026 | 28,83 | 28,83 | 28,83 | 28,83 | -0,28% | - |
| 06.07.2026 | 28,95 | 28,95 | 28,91 | 28,91 | -0,17% | - |
| 03.07.2026 | 29,20 | 29,20 | 28,96 | 28,96 | -1,43% | - |
| 02.07.2026 | 28,81 | 29,38 | 28,81 | 29,38 | 2,16% | 1,00 |
| 01.07.2026 | 28,44 | 28,76 | 28,44 | 28,76 | 0,31% | 26,00 |
| 30.06.2026 | 28,67 | 28,67 | 28,67 | 28,67 | 0,28% | - |
| 29.06.2026 | 28,26 | 28,59 | 28,26 | 28,59 | 0,95% | - |
| 26.06.2026 | 27,96 | 28,32 | 27,96 | 28,32 | 0,35% | - |
| 25.06.2026 | 28,22 | 28,22 | 28,22 | 28,22 | 0,93% | - |
| 24.06.2026 | 27,96 | 27,96 | 27,96 | 27,96 | 0,98% | - |
| 23.06.2026 | 27,69 | 27,69 | 27,69 | 27,69 | -0,72% | - |
| 22.06.2026 | 28,56 | 28,56 | 27,84 | 27,89 | -1,80% | 375,00 |
| 19.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,56% | - |
| 18.06.2026 | 29,23 | 29,23 | 28,56 | 28,56 | -1,48% | 368,00 |
| 17.06.2026 | 28,99 | 28,99 | 28,99 | 28,99 | 2,01% | - |
| 16.06.2026 | 28,42 | 28,42 | 28,42 | 28,42 | 0,07% | - |
| 15.06.2026 | 28,57 | 28,57 | 28,38 | 28,40 | 1,36% | 750,00 |
| 12.06.2026 | 27,64 | 28,02 | 27,64 | 28,02 | 4,12% | 70,00 |
| 11.06.2026 | 26,91 | 26,91 | 26,91 | 26,91 | 0,04% | - |
| 10.06.2026 | 26,88 | 26,90 | 26,88 | 26,90 | 0,64% | 175,00 |
| 09.06.2026 | 25,97 | 27,11 | 25,97 | 26,73 | 3,13% | 380,00 |
| 08.06.2026 | 25,22 | 25,92 | 25,20 | 25,92 | 1,81% | 434,00 |
| 05.06.2026 | 25,79 | 25,90 | 25,46 | 25,46 | -1,51% | 56,00 |
| 04.06.2026 | 25,36 | 25,90 | 25,36 | 25,85 | 1,93% | 382,00 |
| 03.06.2026 | 25,55 | 25,59 | 25,36 | 25,36 | -0,82% | 400,00 |
| 02.06.2026 | 25,60 | 25,60 | 25,57 | 25,57 | -0,16% | - |
| 01.06.2026 | 25,26 | 25,61 | 25,26 | 25,61 | 1,63% | 300,00 |
| 29.05.2026 | 25,22 | 25,44 | 25,20 | 25,20 | 1,08% | 308,00 |
| 28.05.2026 | 25,14 | 25,14 | 24,93 | 24,93 | -1,58% | - |
| 27.05.2026 | 25,49 | 25,49 | 25,33 | 25,33 | -0,55% | - |
| 26.05.2026 | 25,19 | 25,53 | 25,19 | 25,47 | 0,67% | 1.580,00 |
| 25.05.2026 | 25,22 | 25,30 | 25,22 | 25,30 | 1,81% | 42,00 |