25,265€
1,67%
Echtzeit-Aktienkurs Poste Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Poste Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 25,30 | 25,31 | 25,10 | 25,25 | 1,59% | 42,00 |
| 22.05.2026 | 24,93 | 24,93 | 24,85 | 24,85 | -0,36% | - |
| 21.05.2026 | 24,65 | 24,94 | 24,65 | 24,94 | 0,81% | 350,00 |
| 20.05.2026 | 24,06 | 24,74 | 24,06 | 24,74 | -0,32% | 500,00 |
| 19.05.2026 | 24,60 | 24,82 | 24,60 | 24,82 | 0,77% | 400,00 |
| 18.05.2026 | 23,87 | 24,63 | 23,87 | 24,63 | 2,24% | 60,00 |
| 15.05.2026 | 23,93 | 24,09 | 23,93 | 24,09 | -0,21% | 1,00 |
| 14.05.2026 | 24,14 | 24,14 | 24,14 | 24,14 | -0,33% | - |
| 13.05.2026 | 24,22 | 24,22 | 24,22 | 24,22 | 0,50% | - |
| 12.05.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -0,37% | - |
| 11.05.2026 | 23,76 | 24,19 | 23,76 | 24,19 | 1,47% | 500,00 |
| 08.05.2026 | 23,08 | 23,89 | 23,08 | 23,84 | 3,03% | 1.650,00 |
| 07.05.2026 | 22,76 | 23,47 | 22,76 | 23,14 | 1,45% | 375,00 |
| 06.05.2026 | 22,44 | 22,81 | 22,44 | 22,81 | 2,52% | 450,00 |
| 05.05.2026 | 22,14 | 22,36 | 22,14 | 22,25 | 0,82% | 180,00 |
| 04.05.2026 | 22,93 | 22,93 | 22,07 | 22,07 | -2,39% | 675,00 |
| 30.04.2026 | 22,13 | 22,61 | 22,13 | 22,61 | 0,53% | - |
| 29.04.2026 | 22,55 | 22,55 | 22,49 | 22,49 | 0,22% | 400,00 |
| 28.04.2026 | 22,19 | 22,44 | 22,19 | 22,44 | 0,90% | 40,00 |
| 27.04.2026 | 22,29 | 22,29 | 22,24 | 22,24 | -0,04% | - |
| 24.04.2026 | 22,02 | 22,25 | 22,02 | 22,25 | 1,51% | 20,00 |
| 23.04.2026 | 22,17 | 22,17 | 21,92 | 21,92 | -1,66% | - |
| 22.04.2026 | 22,18 | 22,29 | 22,18 | 22,29 | 1,41% | - |
| 21.04.2026 | 22,45 | 22,45 | 21,98 | 21,98 | -1,92% | 40,00 |
| 20.04.2026 | 22,38 | 22,41 | 22,28 | 22,41 | 0,27% | 634,00 |
| 17.04.2026 | 21,99 | 22,35 | 21,99 | 22,35 | 1,87% | - |
| 16.04.2026 | 22,25 | 22,25 | 21,94 | 21,94 | -2,05% | - |
| 15.04.2026 | 21,94 | 22,40 | 21,94 | 22,40 | 1,77% | - |
| 14.04.2026 | 22,13 | 22,21 | 22,01 | 22,01 | 0,82% | 1,00 |
| 13.04.2026 | 21,39 | 21,83 | 21,39 | 21,83 | 1,91% | 150,00 |
| 10.04.2026 | 21,57 | 21,57 | 21,42 | 21,42 | -0,74% | - |
| 09.04.2026 | 21,36 | 21,58 | 21,36 | 21,58 | 0,84% | - |
| 08.04.2026 | 21,64 | 21,64 | 21,40 | 21,40 | 0,75% | - |
| 07.04.2026 | 20,84 | 21,24 | 20,84 | 21,24 | 2,12% | 120,00 |
| 02.04.2026 | 20,55 | 20,80 | 20,55 | 20,80 | -0,43% | - |
| 01.04.2026 | 20,38 | 20,89 | 20,38 | 20,89 | 2,81% | - |
| 31.03.2026 | 19,89 | 20,32 | 19,89 | 20,32 | 3,23% | 40,00 |
| 30.03.2026 | 19,59 | 19,69 | 19,59 | 19,69 | 0,18% | - |
| 27.03.2026 | 19,80 | 19,80 | 19,65 | 19,65 | -0,68% | 300,00 |
| 26.03.2026 | 19,84 | 19,84 | 19,66 | 19,79 | -0,78% | 110,00 |
| 25.03.2026 | 19,89 | 19,94 | 19,75 | 19,94 | -0,50% | 206,00 |
| 24.03.2026 | 19,92 | 20,04 | 19,89 | 20,04 | 0,35% | 440,00 |
| 23.03.2026 | 20,47 | 20,47 | 19,84 | 19,97 | -5,85% | 178,00 |
| 20.03.2026 | 21,47 | 21,47 | 21,21 | 21,21 | -1,62% | - |
| 19.03.2026 | 21,35 | 21,56 | 21,35 | 21,56 | 0,65% | - |
| 18.03.2026 | 21,80 | 21,80 | 21,42 | 21,42 | -0,88% | - |
| 17.03.2026 | 21,21 | 21,61 | 21,21 | 21,61 | 1,31% | 37,00 |
| 16.03.2026 | 21,12 | 21,33 | 21,12 | 21,33 | 1,33% | - |
| 13.03.2026 | 21,24 | 21,24 | 21,05 | 21,05 | -0,89% | - |
| 12.03.2026 | 21,33 | 21,49 | 21,24 | 21,24 | -1,62% | 619,00 |
| 11.03.2026 | 21,68 | 21,68 | 21,59 | 21,59 | -0,14% | - |
| 10.03.2026 | 21,62 | 21,62 | 21,62 | 21,62 | -0,28% | - |
| 09.03.2026 | 20,68 | 21,68 | 20,68 | 21,68 | 0,84% | 660,00 |
| 06.03.2026 | 21,89 | 21,89 | 21,50 | 21,50 | -1,24% | - |
| 05.03.2026 | 22,11 | 22,11 | 21,50 | 21,77 | -2,29% | 490,00 |
| 04.03.2026 | 21,71 | 22,28 | 21,71 | 22,28 | 1,69% | - |
| 03.03.2026 | 22,35 | 22,35 | 21,80 | 21,91 | -2,92% | 2.820,00 |
| 02.03.2026 | 21,84 | 22,57 | 21,84 | 22,57 | 0,49% | - |
| 27.02.2026 | 22,99 | 22,99 | 22,46 | 22,46 | -2,39% | - |
| 26.02.2026 | 23,30 | 23,30 | 22,96 | 23,01 | -1,67% | 519,00 |
| 25.02.2026 | 22,79 | 23,40 | 22,79 | 23,40 | 2,45% | 2,00 |
| 24.02.2026 | 23,44 | 23,63 | 22,84 | 22,84 | -1,64% | 250,00 |
| 23.02.2026 | 23,06 | 23,22 | 23,06 | 23,22 | 0,78% | - |
| 20.02.2026 | 22,84 | 23,04 | 22,84 | 23,04 | 1,05% | - |
| 19.02.2026 | 23,07 | 23,07 | 22,80 | 22,80 | -1,04% | - |
| 18.02.2026 | 23,02 | 23,24 | 23,02 | 23,04 | 0,17% | 152,00 |
| 17.02.2026 | 22,86 | 23,16 | 22,86 | 23,00 | 0,22% | 263,00 |
| 16.02.2026 | 22,54 | 22,95 | 22,54 | 22,95 | 1,82% | - |
| 13.02.2026 | 22,85 | 22,85 | 22,54 | 22,54 | -1,31% | - |
| 12.02.2026 | 23,05 | 23,05 | 22,84 | 22,84 | -1,55% | - |
| 11.02.2026 | 23,22 | 23,22 | 23,20 | 23,20 | -0,09% | - |
| 10.02.2026 | 23,26 | 23,26 | 23,22 | 23,22 | -0,04% | - |
| 09.02.2026 | 23,08 | 23,37 | 23,08 | 23,23 | 3,11% | 390,00 |
| 06.02.2026 | 22,53 | 22,53 | 22,53 | 22,53 | 0,04% | - |
| 05.02.2026 | 23,05 | 23,05 | 22,52 | 22,52 | -2,21% | 394,00 |
| 04.02.2026 | 22,89 | 23,03 | 22,89 | 23,03 | 1,05% | - |
| 03.02.2026 | 22,69 | 22,99 | 22,69 | 22,79 | 1,06% | 2.590,00 |
| 02.02.2026 | 21,85 | 22,82 | 21,85 | 22,55 | 2,31% | 55,00 |
| 30.01.2026 | 22,00 | 22,27 | 22,00 | 22,04 | -0,16% | 498,00 |
| 29.01.2026 | 22,17 | 22,42 | 22,01 | 22,08 | 0,11% | 925,00 |
| 28.01.2026 | 21,86 | 22,05 | 21,86 | 22,05 | 0,50% | - |
| 27.01.2026 | 21,96 | 22,11 | 21,94 | 21,94 | -0,41% | 15,00 |
| 26.01.2026 | 21,72 | 22,12 | 21,72 | 22,03 | 1,38% | 262,00 |
| 23.01.2026 | 22,04 | 22,04 | 21,73 | 21,73 | -1,50% | - |
| 22.01.2026 | 21,81 | 22,06 | 21,81 | 22,06 | 0,50% | - |
| 21.01.2026 | 21,73 | 21,95 | 21,73 | 21,95 | 0,27% | 82,00 |
| 20.01.2026 | 21,94 | 21,94 | 21,89 | 21,89 | -1,22% | - |
| 19.01.2026 | 21,83 | 22,16 | 21,83 | 22,16 | 0,36% | 858,00 |
| 16.01.2026 | 22,03 | 22,22 | 22,03 | 22,08 | 0,45% | 35,00 |
| 15.01.2026 | 22,08 | 22,08 | 21,98 | 21,98 | 0,18% | - |
| 14.01.2026 | 22,02 | 22,02 | 21,87 | 21,94 | -0,27% | 193,00 |
| 13.01.2026 | 22,11 | 22,11 | 22,00 | 22,00 | -0,50% | - |
| 12.01.2026 | 22,12 | 22,12 | 22,00 | 22,11 | 0,32% | 408,00 |
| 09.01.2026 | 22,31 | 22,31 | 22,04 | 22,04 | -1,17% | - |
| 08.01.2026 | 22,19 | 22,30 | 22,19 | 22,30 | 0,18% | - |
| 07.01.2026 | 22,19 | 22,26 | 22,19 | 22,26 | 0,27% | - |
| 06.01.2026 | 21,97 | 22,20 | 21,97 | 22,20 | 1,19% | 100,00 |
| 05.01.2026 | 21,63 | 21,94 | 21,63 | 21,94 | 1,81% | - |
| 02.01.2026 | 21,23 | 21,55 | 21,23 | 21,55 | 0,61% | - |
| 30.12.2025 | 21,15 | 21,42 | 21,15 | 21,42 | 1,32% | - |