Poste Italiane SpA PST
MIL · Italien · Transport
€24,53-0,81 (-3,20 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €24,53 | -3,20 % | €24,93 | €25,01 | €24,40 | 6,18M |
| 2026-09-30 | €25,34 | +1,04 % | €25,28 | €25,34 | €24,70 | 24,63M |
| 2026-09-29 | €25,08 | -3,09 % | €25,88 | €26,22 | €24,95 | 3,97M |
| 2026-09-28 | €25,88 | +0,23 % | €25,63 | €26,04 | €25,48 | 2,39M |
| 2026-09-25 | €25,82 | +0,43 % | €25,93 | €26,16 | €25,71 | 2,79M |
| 2026-09-24 | €25,71 | +0,98 % | €25,30 | €25,91 | €25,15 | 3,43M |
| 2026-09-23 | €25,46 | -0,59 % | €25,61 | €25,89 | €25,22 | 4,10M |
| 2026-09-22 | €25,61 | -3,97 % | €26,67 | €26,69 | €25,46 | 7,54M |
| 2026-09-21 | €26,67 | -0,82 % | €26,82 | €27,09 | €26,57 | 4,68M |
| 2026-09-18 | €26,89 | -0,66 % | €26,99 | €27,20 | €26,69 | 19,62M |
| 2026-09-17 | €27,07 | +3,40 % | €26,22 | €27,17 | €26,18 | 4,23M |
| 2026-09-16 | €26,18 | +0,93 % | €26,13 | €26,23 | €25,91 | 1,90M |
| 2026-09-15 | €25,94 | 0,00 % | €25,80 | €26,16 | €25,47 | 2,32M |
| 2026-09-14 | €25,94 | -0,46 % | €26,10 | €26,36 | €25,94 | 2,10M |
| 2026-09-11 | €26,06 | +1,92 % | €25,60 | €26,06 | €25,58 | 2,90M |
| 2026-09-10 | €25,57 | -0,35 % | €25,58 | €25,62 | €25,27 | 3,68M |
| 2026-09-09 | €25,66 | -2,77 % | €26,19 | €26,37 | €25,57 | 2,93M |
| 2026-09-08 | €26,39 | +0,53 % | €26,30 | €26,73 | €26,00 | 3,66M |
| 2026-09-07 | €26,25 | -2,42 % | €26,85 | €26,95 | €25,57 | 3,92M |
| 2026-09-04 | €26,90 | -0,30 % | €26,87 | €27,08 | €26,73 | 1,36M |
| 2026-09-03 | €26,98 | +2,47 % | €26,38 | €27,09 | €26,35 | 1,86M |
| 2026-09-02 | €26,33 | -1,53 % | €26,71 | €26,84 | €26,20 | 3,01M |
| 2026-09-01 | €26,74 | -3,78 % | €27,81 | €27,83 | €26,51 | 3,50M |
| 2026-08-31 | €27,79 | +0,07 % | €27,75 | €27,94 | €27,74 | 4,52M |
| 2026-08-28 | €27,77 | +0,43 % | €27,87 | €27,98 | €27,63 | 1,31M |
| 2026-08-27 | €27,65 | -0,82 % | €27,88 | €27,93 | €27,59 | 1,38M |
| 2026-08-26 | €27,88 | +1,46 % | €27,56 | €28,01 | €27,53 | 1,88M |
| 2026-08-25 | €27,48 | +0,40 % | €27,50 | €27,58 | €27,32 | 1,27M |
| 2026-08-24 | €27,37 | +0,63 % | €27,23 | €27,58 | €27,23 | 1,43M |
| 2026-08-21 | €27,20 | +0,44 % | €27,24 | €27,29 | €27,07 | 1,29M |
| 2026-08-20 | €27,08 | -0,04 % | €27,09 | €27,30 | €27,00 | 1,54M |
| 2026-08-19 | €27,09 | -0,51 % | €27,35 | €27,36 | €27,03 | 1,67M |
| 2026-08-18 | €27,23 | -0,58 % | €27,39 | €27,39 | €27,17 | 1,20M |
| 2026-08-17 | €27,39 | +0,11 % | €27,28 | €27,50 | €27,28 | 1,70M |
| 2026-08-14 | €27,36 | +0,63 % | €27,18 | €27,36 | €26,94 | 1,48M |
| 2026-08-13 | €27,19 | +0,78 % | €27,05 | €27,32 | €27,02 | 1,44M |
| 2026-08-12 | €26,98 | +0,78 % | €26,78 | €27,17 | €26,77 | 1,88M |
| 2026-08-11 | €26,77 | -0,37 % | €26,90 | €26,98 | €26,70 | 1,87M |
| 2026-08-10 | €26,87 | -1,43 % | €27,24 | €27,26 | €26,86 | 1,70M |
| 2026-08-07 | €27,26 | -0,26 % | €27,47 | €27,62 | €27,26 | 1,92M |
| 2026-08-06 | €27,33 | -0,15 % | €27,40 | €27,60 | €27,29 | 1,91M |
| 2026-08-05 | €27,37 | +0,59 % | €27,37 | €27,80 | €27,28 | 3,79M |
| 2026-08-04 | €27,21 | +1,87 % | €26,71 | €27,28 | €26,56 | 2,85M |
| 2026-08-03 | €26,71 | +1,91 % | €26,21 | €26,73 | €25,97 | 3,56M |
| 2026-07-31 | €26,21 | -0,34 % | €26,32 | €26,39 | €25,81 | 3,94M |
| 2026-07-30 | €26,30 | +0,88 % | €26,20 | €26,42 | €26,08 | 3,01M |
| 2026-07-29 | €26,07 | -0,87 % | €26,39 | €26,74 | €26,01 | 3,59M |
| 2026-07-28 | €26,30 | +0,23 % | €26,31 | €26,48 | €25,89 | 3,21M |
| 2026-07-27 | €26,24 | +0,34 % | €26,50 | €26,60 | €26,03 | 3,96M |
| 2026-07-24 | €26,15 | -3,65 % | €27,16 | €27,33 | €26,07 | 4,99M |
| 2026-07-23 | €27,14 | -1,49 % | €27,50 | €27,50 | €27,01 | 5,19M |
| 2026-07-22 | €27,55 | -0,14 % | €27,40 | €27,55 | €27,17 | 5,41M |
| 2026-07-21 | €27,59 | 0,00 % | €27,70 | €27,74 | €27,44 | 3,21M |
| 2026-07-20 | €27,59 | -0,90 % | €27,85 | €27,85 | €27,46 | 3,56M |
| 2026-07-17 | €27,84 | +0,47 % | €27,64 | €27,87 | €27,55 | 2,29M |
| 2026-07-16 | €27,71 | -1,88 % | €28,26 | €28,33 | €27,30 | 3,88M |
| 2026-07-15 | €28,24 | -1,22 % | €28,57 | €28,57 | €28,19 | 2,85M |
| 2026-07-14 | €28,59 | -0,45 % | €28,80 | €28,80 | €28,39 | 2,71M |
| 2026-07-13 | €28,72 | +0,07 % | €28,71 | €28,83 | €28,52 | 1,49M |
| 2026-07-10 | €28,70 | -0,10 % | €28,73 | €28,78 | €28,55 | 1,60M |
| 2026-07-09 | €28,73 | +0,56 % | €28,63 | €28,90 | €28,52 | 1,84M |
| 2026-07-08 | €28,57 | -0,76 % | €28,70 | €28,92 | €28,52 | 2,48M |
| 2026-07-07 | €28,79 | -0,72 % | €29,00 | €29,36 | €28,74 | 2,64M |
| 2026-07-06 | €29,00 | -0,45 % | €29,20 | €29,29 | €28,73 | 2,86M |
| 2026-07-03 | €29,13 | -0,14 % | €29,20 | €29,40 | €29,05 | 1,67M |
| 2026-07-02 | €29,17 | +0,55 % | €29,00 | €29,42 | €28,95 | 3,45M |
| 2026-07-01 | €29,01 | +1,36 % | €28,65 | €29,01 | €28,38 | 2,70M |
| 2026-06-30 | €28,62 | +0,21 % | €28,75 | €28,94 | €28,54 | 2,88M |
| 2026-06-29 | €28,56 | +0,35 % | €28,46 | €28,63 | €28,38 | 1,66M |
| 2026-06-26 | €28,46 | +0,71 % | €28,25 | €28,46 | €27,97 | 2,45M |
| 2026-06-25 | €28,26 | +0,11 % | €28,34 | €28,58 | €28,15 | 4,02M |
| 2026-06-24 | €28,23 | +1,47 % | €28,33 | €28,60 | €27,99 | 2,99M |
| 2026-06-23 | €27,82 | -0,22 % | €27,70 | €27,98 | €27,42 | 3,64M |
| 2026-06-22 | €27,88 | -3,80 % | €28,30 | €28,33 | €27,63 | 5,18M |
| 2026-06-19 | €28,98 | +1,54 % | €28,72 | €29,48 | €28,62 | 9,63M |
| 2026-06-18 | €28,54 | -2,36 % | €29,25 | €29,47 | €28,54 | 5,10M |
| 2026-06-17 | €29,23 | +0,86 % | €29,00 | €29,31 | €28,60 | 4,31M |
| 2026-06-16 | €28,98 | +1,51 % | €28,62 | €29,27 | €28,47 | 5,97M |
| 2026-06-15 | €28,55 | +1,13 % | €28,64 | €28,77 | €28,19 | 5,76M |
| 2026-06-12 | €28,23 | +3,18 % | €27,62 | €28,23 | €27,51 | 6,54M |
| 2026-06-11 | €27,36 | +0,29 % | €27,29 | €27,72 | €27,18 | 6,05M |
| 2026-06-10 | €27,28 | +2,29 % | €26,81 | €27,36 | €26,76 | 5,81M |
| 2026-06-09 | €26,67 | +2,03 % | €26,27 | €27,22 | €26,26 | 7,05M |
| 2026-06-08 | €26,14 | +1,51 % | €25,70 | €26,37 | €25,64 | 4,25M |
| 2026-06-05 | €25,75 | -0,27 % | €25,73 | €25,88 | €25,51 | 3,52M |
| 2026-06-04 | €25,82 | +1,33 % | €25,48 | €25,87 | €25,41 | 2,87M |
| 2026-06-03 | €25,48 | -0,82 % | €25,65 | €25,72 | €25,47 | 2,41M |
| 2026-06-02 | €25,69 | +0,43 % | €25,67 | €25,84 | €25,56 | 2,11M |
| 2026-06-01 | €25,58 | +0,87 % | €25,37 | €25,65 | €25,33 | 2,93M |
| 2026-05-29 | €25,36 | +1,36 % | €25,15 | €25,48 | €25,07 | 8,18M |