15,268€
1,73%
Echtzeit-Aktienkurs Pitney-Bowes Inc.
Bid:
Ask:
Aktienkurse zur Pitney-Bowes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,15 | 15,31 | 15,12 | 15,27 | 1,75% | - |
| 08.07.2026 | 14,93 | 15,06 | 14,52 | 15,01 | 1,04% | - |
| 07.07.2026 | 14,73 | 15,20 | 14,62 | 14,85 | 0,68% | - |
| 06.07.2026 | 14,70 | 14,90 | 14,62 | 14,75 | 0,41% | - |
| 03.07.2026 | 14,71 | 14,73 | 14,63 | 14,69 | 0,86% | - |
| 02.07.2026 | 15,43 | 15,49 | 14,51 | 14,57 | -6,05% | - |
| 01.07.2026 | 15,34 | 15,74 | 15,24 | 15,51 | -0,03% | - |
| 30.06.2026 | 15,68 | 15,86 | 15,23 | 15,51 | -2,22% | - |
| 29.06.2026 | 16,05 | 16,06 | 15,40 | 15,86 | 4,19% | - |
| 26.06.2026 | 15,39 | 15,55 | 15,16 | 15,23 | -1,66% | - |
| 25.06.2026 | 15,29 | 15,67 | 15,18 | 15,48 | 1,76% | - |
| 24.06.2026 | 14,89 | 15,45 | 14,89 | 15,22 | 0,38% | - |
| 23.06.2026 | 14,97 | 15,16 | 14,78 | 15,16 | -1,19% | - |
| 22.06.2026 | 15,28 | 15,82 | 15,13 | 15,34 | 0,82% | - |
| 19.06.2026 | 15,25 | 15,28 | 15,21 | 15,22 | -0,78% | - |
| 18.06.2026 | 15,11 | 15,59 | 15,04 | 15,34 | 1,81% | - |
| 17.06.2026 | 15,10 | 15,31 | 14,96 | 15,06 | 0,45% | - |
| 16.06.2026 | 14,89 | 15,12 | 14,70 | 15,00 | 1,80% | - |
| 15.06.2026 | 14,97 | 15,12 | 14,55 | 14,73 | -2,43% | - |
| 12.06.2026 | 14,79 | 15,10 | 14,73 | 15,10 | 1,70% | - |
| 11.06.2026 | 14,64 | 14,89 | 14,53 | 14,85 | 1,35% | - |
| 10.06.2026 | 14,54 | 14,84 | 14,30 | 14,65 | 2,93% | - |
| 09.06.2026 | 14,67 | 14,88 | 13,98 | 14,23 | -2,65% | - |
| 08.06.2026 | 14,60 | 14,77 | 14,41 | 14,62 | -0,90% | - |
| 05.06.2026 | 14,42 | 14,81 | 14,31 | 14,75 | 1,15% | - |
| 04.06.2026 | 14,22 | 14,58 | 14,02 | 14,58 | 4,10% | - |
| 03.06.2026 | 14,38 | 14,51 | 13,88 | 14,01 | -2,45% | - |
| 02.06.2026 | 14,54 | 14,56 | 14,14 | 14,36 | -1,88% | - |
| 01.06.2026 | 13,82 | 14,68 | 13,60 | 14,64 | 6,69% | - |
| 29.05.2026 | 13,57 | 13,88 | 13,46 | 13,72 | 1,09% | - |
| 28.05.2026 | 13,59 | 13,66 | 13,22 | 13,57 | 0,61% | - |
| 27.05.2026 | 13,33 | 13,59 | 13,19 | 13,49 | 2,24% | - |
| 26.05.2026 | 13,23 | 13,28 | 13,11 | 13,19 | -0,19% | - |
| 25.05.2026 | 13,15 | 13,24 | 13,10 | 13,22 | -1,51% | - |
| 22.05.2026 | 13,35 | 13,50 | 13,27 | 13,42 | 2,19% | - |
| 21.05.2026 | 13,15 | 13,27 | 13,03 | 13,13 | -0,79% | - |
| 20.05.2026 | 13,47 | 13,60 | 13,21 | 13,24 | -3,09% | - |
| 19.05.2026 | 14,08 | 14,29 | 13,51 | 13,66 | -3,07% | - |
| 18.05.2026 | 13,37 | 14,21 | 13,35 | 14,09 | 3,51% | - |
| 15.05.2026 | 13,57 | 13,67 | 13,41 | 13,62 | 0,37% | - |
| 14.05.2026 | 13,10 | 13,67 | 13,10 | 13,57 | 4,41% | - |
| 13.05.2026 | 13,04 | 13,18 | 12,92 | 12,99 | -0,88% | - |
| 12.05.2026 | 13,58 | 13,59 | 12,95 | 13,11 | -2,15% | - |
| 11.05.2026 | 13,36 | 14,12 | 13,18 | 13,40 | 0,92% | - |
| 08.05.2026 | 13,29 | 13,52 | 13,17 | 13,27 | 0,23% | - |
| 07.05.2026 | 12,95 | 13,43 | 12,61 | 13,24 | 4,83% | - |
| 06.05.2026 | 13,48 | 13,60 | 11,80 | 12,63 | -4,97% | - |
| 05.05.2026 | 13,05 | 13,36 | 13,04 | 13,29 | 1,57% | - |
| 04.05.2026 | 13,25 | 13,35 | 12,89 | 13,09 | -0,55% | - |
| 30.04.2026 | 13,42 | 13,56 | 13,02 | 13,16 | -1,92% | - |
| 29.04.2026 | 13,51 | 13,65 | 13,38 | 13,42 | -1,23% | - |
| 28.04.2026 | 13,44 | 13,65 | 13,28 | 13,59 | 1,97% | - |
| 27.04.2026 | 13,29 | 13,48 | 13,23 | 13,32 | -0,09% | - |
| 24.04.2026 | 13,16 | 13,34 | 12,94 | 13,34 | 1,89% | - |
| 23.04.2026 | 13,01 | 13,25 | 12,88 | 13,09 | 0,65% | - |
| 22.04.2026 | 12,36 | 13,29 | 12,36 | 13,00 | 4,65% | 60,00 |
| 21.04.2026 | 11,20 | 12,61 | 11,18 | 12,43 | 11,54% | - |
| 20.04.2026 | 10,77 | 11,17 | 10,77 | 11,14 | 2,25% | - |
| 17.04.2026 | 10,32 | 11,08 | 10,31 | 10,90 | 6,19% | - |
| 16.04.2026 | 10,03 | 10,28 | 9,92 | 10,26 | 2,93% | - |
| 15.04.2026 | 9,90 | 10,00 | 9,90 | 9,97 | 0,11% | - |
| 14.04.2026 | 9,78 | 10,00 | 9,74 | 9,96 | 1,66% | - |
| 13.04.2026 | 9,71 | 9,79 | 9,48 | 9,79 | 0,55% | - |
| 10.04.2026 | 9,75 | 9,77 | 9,70 | 9,74 | 3,25% | - |
| 09.04.2026 | 9,46 | 9,46 | 9,43 | 9,43 | -1,51% | - |
| 08.04.2026 | 9,58 | 9,76 | 9,42 | 9,58 | 0,66% | - |
| 07.04.2026 | 9,58 | 9,62 | 9,45 | 9,52 | -0,10% | - |
| 02.04.2026 | 9,60 | 9,65 | 9,48 | 9,53 | -0,78% | - |
| 01.04.2026 | 9,58 | 9,68 | 9,53 | 9,60 | 0,26% | - |
| 31.03.2026 | 9,50 | 9,58 | 9,50 | 9,58 | 0,79% | - |
| 30.03.2026 | 9,45 | 9,58 | 9,43 | 9,50 | -0,52% | - |
| 27.03.2026 | 9,55 | 9,55 | 9,50 | 9,55 | 2,14% | - |
| 26.03.2026 | 9,40 | 9,40 | 9,35 | 9,35 | 1,63% | - |
| 25.03.2026 | 9,25 | 9,25 | 9,20 | 9,20 | 0,55% | - |
| 24.03.2026 | 9,10 | 9,15 | 9,10 | 9,15 | 3,98% | - |
| 23.03.2026 | 8,83 | 8,85 | 8,75 | 8,80 | 0,28% | - |
| 20.03.2026 | 8,80 | 8,80 | 8,78 | 8,78 | 0,00% | - |
| 19.03.2026 | 8,58 | 8,85 | 8,45 | 8,78 | -4,10% | - |
| 18.03.2026 | 9,08 | 9,15 | 8,98 | 9,15 | 2,23% | - |
| 17.03.2026 | 8,98 | 9,00 | 8,95 | 8,95 | 0,56% | - |
| 16.03.2026 | 8,88 | 8,95 | 8,88 | 8,90 | -0,84% | - |
| 13.03.2026 | 8,83 | 8,98 | 8,80 | 8,98 | 0,00% | - |
| 12.03.2026 | 9,05 | 9,08 | 8,98 | 8,98 | -1,64% | - |
| 11.03.2026 | 9,18 | 9,18 | 9,08 | 9,13 | -0,27% | - |
| 10.03.2026 | 9,23 | 9,23 | 9,15 | 9,15 | 4,57% | - |
| 09.03.2026 | 9,00 | 9,10 | 8,75 | 8,75 | -2,78% | - |
| 06.03.2026 | 9,40 | 9,43 | 8,95 | 9,00 | -3,23% | - |
| 05.03.2026 | 9,33 | 9,35 | 9,28 | 9,30 | 2,76% | - |
| 04.03.2026 | 9,10 | 9,10 | 9,05 | 9,05 | -1,09% | - |
| 03.03.2026 | 9,20 | 9,23 | 9,13 | 9,15 | 1,95% | - |
| 02.03.2026 | 9,00 | 9,00 | 8,98 | 8,98 | -0,28% | - |
| 27.02.2026 | 9,10 | 9,15 | 8,95 | 9,00 | 0,00% | - |
| 26.02.2026 | 9,03 | 9,03 | 9,00 | 9,00 | -0,55% | - |
| 25.02.2026 | 9,03 | 9,20 | 8,83 | 9,05 | -0,55% | - |
| 24.02.2026 | 8,83 | 9,15 | 8,80 | 9,10 | 3,41% | - |
| 23.02.2026 | 8,93 | 8,95 | 8,70 | 8,80 | -2,22% | - |
| 20.02.2026 | 9,03 | 9,10 | 8,95 | 9,00 | -0,83% | - |
| 19.02.2026 | 9,43 | 9,53 | 9,00 | 9,08 | -4,47% | - |
| 18.02.2026 | 9,45 | 9,83 | 9,08 | 9,50 | 11,11% | - |
| 17.02.2026 | 8,63 | 8,68 | 8,40 | 8,55 | -1,16% | - |