109,471$
0,81%
Echtzeit-Aktienkurs Post Holdings Inc.
Bid:
Ask:
Aktienkurse zur Post Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 109,16 | 109,92 | 108,74 | 109,37 | 0,72% | 381.335,00 |
| 05.06.2025 | 109,75 | 109,75 | 108,48 | 108,59 | -1,14% | 474.890,00 |
| 04.06.2025 | 109,54 | 110,71 | 109,36 | 109,84 | 0,58% | 541.657,00 |
| 03.06.2025 | 110,00 | 110,03 | 108,92 | 109,21 | -0,90% | 438.270,00 |
| 02.06.2025 | 110,24 | 110,33 | 108,97 | 110,20 | -0,35% | 344.717,00 |
| 30.05.2025 | 109,40 | 110,84 | 109,40 | 110,59 | 0,72% | 414.882,00 |
| 29.05.2025 | 108,49 | 109,98 | 108,48 | 109,80 | 1,11% | 425.164,00 |
| 28.05.2025 | 109,49 | 109,78 | 108,50 | 108,59 | -1,10% | 320.770,00 |
| 27.05.2025 | 108,52 | 109,93 | 107,86 | 109,80 | 1,66% | 405.820,00 |
| 23.05.2025 | 108,12 | 108,20 | 106,71 | 108,01 | 0,06% | 381.115,00 |
| 22.05.2025 | 108,57 | 108,66 | 107,23 | 107,94 | -0,83% | 519.936,00 |
| 21.05.2025 | 110,06 | 110,25 | 108,38 | 108,84 | -1,42% | 438.422,00 |
| 20.05.2025 | 110,12 | 110,82 | 109,60 | 110,41 | 0,43% | 422.317,00 |
| 19.05.2025 | 111,46 | 111,64 | 109,39 | 109,94 | -1,62% | 395.546,00 |
| 16.05.2025 | 110,43 | 111,88 | 109,70 | 111,75 | 1,21% | 491.428,00 |
| 15.05.2025 | 109,30 | 110,65 | 108,75 | 110,41 | 1,98% | 719.413,00 |
| 14.05.2025 | 109,01 | 109,01 | 106,85 | 108,27 | -0,41% | 687.195,00 |
| 13.05.2025 | 109,15 | 109,61 | 107,31 | 108,72 | -0,27% | 696.762,00 |
| 12.05.2025 | 109,84 | 112,40 | 108,84 | 109,01 | -1,56% | 1.137.937,00 |
| 09.05.2025 | 109,02 | 111,28 | 106,92 | 110,74 | -0,11% | 1.086.613,00 |
| 08.05.2025 | 111,20 | 112,34 | 110,13 | 110,86 | -0,27% | 1.173.446,00 |
| 07.05.2025 | 112,76 | 113,11 | 110,79 | 111,16 | -1,31% | 790.859,00 |
| 06.05.2025 | 113,39 | 113,67 | 111,92 | 112,64 | -0,85% | 469.622,00 |
| 05.05.2025 | 112,56 | 113,77 | 111,26 | 113,60 | 0,62% | 567.336,00 |
| 02.05.2025 | 112,86 | 113,68 | 111,30 | 112,90 | 0,40% | 479.718,00 |
| 01.05.2025 | 112,15 | 113,33 | 111,36 | 112,45 | -0,64% | 579.836,00 |
| 30.04.2025 | 113,29 | 113,39 | 111,35 | 113,17 | 0,50% | 511.798,00 |
| 29.04.2025 | 110,64 | 112,68 | 110,11 | 112,61 | 1,27% | 619.850,00 |
| 28.04.2025 | 112,94 | 113,47 | 110,32 | 111,20 | -1,44% | 514.226,00 |
| 25.04.2025 | 114,55 | 114,55 | 111,83 | 112,82 | -1,20% | 327.089,00 |
| 24.04.2025 | 114,50 | 115,60 | 113,69 | 114,19 | -1,15% | 361.464,00 |
| 23.04.2025 | 116,21 | 117,14 | 115,01 | 115,52 | 0,03% | 644.461,00 |
| 22.04.2025 | 114,29 | 115,88 | 114,21 | 115,49 | 1,33% | 561.596,00 |
| 21.04.2025 | 115,19 | 115,75 | 113,20 | 113,97 | -0,94% | 458.170,00 |
| 17.04.2025 | 114,21 | 116,00 | 114,21 | 115,05 | 0,20% | 477.292,00 |
| 16.04.2025 | 117,81 | 118,46 | 114,22 | 114,82 | -1,95% | 391.439,00 |
| 15.04.2025 | 118,77 | 118,93 | 116,67 | 117,10 | -1,15% | 473.501,00 |
| 14.04.2025 | 117,08 | 118,80 | 116,68 | 118,46 | 1,31% | 619.213,00 |
| 11.04.2025 | 116,36 | 117,83 | 114,92 | 116,93 | 1,17% | 705.050,00 |
| 10.04.2025 | 115,90 | 117,71 | 113,52 | 115,58 | -0,40% | 890.363,00 |
| 09.04.2025 | 110,75 | 116,75 | 110,00 | 116,05 | 3,70% | 1.103.448,00 |
| 08.04.2025 | 115,80 | 116,03 | 110,97 | 111,91 | -2,00% | 659.784,00 |
| 07.04.2025 | 113,88 | 117,20 | 112,51 | 114,19 | -2,83% | 978.503,00 |
| 04.04.2025 | 116,80 | 118,85 | 115,86 | 117,52 | -0,45% | 2.036.896,00 |
| 03.04.2025 | 117,71 | 119,85 | 117,19 | 118,05 | 1,99% | 888.055,00 |
| 02.04.2025 | 117,18 | 117,18 | 114,80 | 115,75 | -1,18% | 448.399,00 |
| 01.04.2025 | 116,07 | 117,16 | 115,26 | 117,13 | 0,66% | 431.354,00 |
| 31.03.2025 | 115,19 | 116,74 | 115,10 | 116,36 | 1,09% | 505.069,00 |
| 28.03.2025 | 115,69 | 115,96 | 114,95 | 115,10 | -0,51% | 451.516,00 |
| 27.03.2025 | 114,55 | 115,96 | 113,01 | 115,69 | 1,97% | 564.127,00 |
| 26.03.2025 | 111,12 | 113,51 | 111,01 | 113,45 | 1,94% | 703.135,00 |
| 25.03.2025 | 111,27 | 112,83 | 110,45 | 111,29 | -0,18% | 636.441,00 |
| 24.03.2025 | 111,77 | 112,22 | 110,57 | 111,49 | -0,04% | 508.753,00 |
| 21.03.2025 | 111,97 | 114,04 | 111,25 | 111,53 | -0,36% | 1.030.878,00 |
| 20.03.2025 | 112,56 | 114,09 | 111,65 | 111,93 | -0,46% | 726.034,00 |
| 19.03.2025 | 111,75 | 112,62 | 110,25 | 112,45 | 0,16% | 580.342,00 |
| 18.03.2025 | 113,88 | 114,09 | 112,13 | 112,27 | -1,47% | 320.210,00 |
| 17.03.2025 | 112,38 | 114,08 | 111,85 | 113,95 | 1,58% | 507.875,00 |
| 14.03.2025 | 111,03 | 112,66 | 110,73 | 112,18 | 0,46% | 446.543,00 |
| 13.03.2025 | 112,29 | 113,59 | 111,01 | 111,67 | -0,28% | 502.316,00 |
| 12.03.2025 | 113,56 | 114,34 | 111,35 | 111,98 | -2,33% | 911.493,00 |
| 11.03.2025 | 114,16 | 116,04 | 113,26 | 114,65 | -0,17% | 1.039.939,00 |
| 10.03.2025 | 117,00 | 119,17 | 114,54 | 114,85 | -1,77% | 704.316,00 |
| 07.03.2025 | 114,28 | 117,75 | 114,28 | 116,92 | 2,23% | 779.272,00 |
| 06.03.2025 | 113,67 | 114,80 | 113,00 | 114,37 | 0,56% | 562.868,00 |
| 05.03.2025 | 112,20 | 114,52 | 111,85 | 113,73 | 0,94% | 558.850,00 |
| 04.03.2025 | 114,39 | 115,59 | 112,64 | 112,67 | -1,51% | 563.899,00 |
| 03.03.2025 | 113,78 | 114,96 | 113,09 | 114,40 | 0,78% | 558.337,00 |
| 28.02.2025 | 113,29 | 113,84 | 111,98 | 113,51 | 1,01% | 808.567,00 |
| 27.02.2025 | 112,67 | 113,07 | 111,84 | 112,37 | -0,72% | 555.014,00 |
| 26.02.2025 | 115,54 | 115,54 | 112,86 | 113,19 | -1,91% | 868.683,00 |
| 25.02.2025 | 115,19 | 116,75 | 114,59 | 115,39 | 0,37% | 646.629,00 |
| 24.02.2025 | 115,16 | 117,42 | 114,79 | 114,97 | -0,60% | 794.314,00 |
| 21.02.2025 | 114,98 | 116,44 | 114,21 | 115,66 | 0,78% | 550.397,00 |
| 20.02.2025 | 112,97 | 114,87 | 112,67 | 114,77 | 1,20% | 490.687,00 |
| 19.02.2025 | 110,64 | 113,90 | 110,48 | 113,41 | 1,73% | 807.992,00 |
| 18.02.2025 | 110,99 | 112,31 | 110,22 | 111,48 | -0,47% | 515.066,00 |
| 17.02.2025 | 111,56 | 112,01 | 111,56 | 112,01 | 0,48% | - |
| 14.02.2025 | 113,06 | 113,64 | 111,39 | 111,47 | -1,35% | 462.122,00 |
| 13.02.2025 | 111,90 | 113,29 | 111,11 | 112,99 | 1,15% | 531.173,00 |
| 12.02.2025 | 109,79 | 112,20 | 109,47 | 111,70 | 0,55% | 630.220,00 |
| 11.02.2025 | 109,89 | 111,54 | 109,50 | 111,09 | 1,17% | 568.607,00 |
| 10.02.2025 | 111,77 | 111,84 | 108,65 | 109,81 | -2,43% | 851.462,00 |
| 07.02.2025 | 110,20 | 114,17 | 108,49 | 112,55 | 6,32% | 1.260.579,00 |
| 06.02.2025 | 106,42 | 106,95 | 104,87 | 105,86 | 1,00% | 839.799,00 |
| 05.02.2025 | 104,93 | 105,69 | 104,43 | 104,81 | 0,23% | 536.683,00 |
| 04.02.2025 | 105,68 | 105,68 | 103,98 | 104,57 | -1,21% | 480.947,00 |
| 03.02.2025 | 105,80 | 106,36 | 104,12 | 105,85 | -0,29% | 627.285,00 |
| 31.01.2025 | 107,28 | 107,28 | 105,78 | 106,16 | -1,48% | 321.061,00 |
| 30.01.2025 | 106,96 | 108,18 | 106,96 | 107,75 | 1,13% | 281.674,00 |
| 29.01.2025 | 107,07 | 107,85 | 106,35 | 106,55 | -0,41% | 288.920,00 |
| 28.01.2025 | 108,68 | 109,93 | 106,90 | 106,99 | -1,78% | 360.552,00 |
| 27.01.2025 | 107,04 | 110,50 | 107,04 | 108,93 | 2,07% | 464.068,00 |
| 24.01.2025 | 106,74 | 107,55 | 106,44 | 106,72 | -0,35% | 460.343,00 |
| 23.01.2025 | 106,23 | 107,33 | 105,47 | 107,09 | 0,84% | 431.786,00 |
| 22.01.2025 | 107,50 | 107,54 | 106,05 | 106,20 | -1,58% | 834.697,00 |
| 21.01.2025 | 108,74 | 109,36 | 107,79 | 107,91 | 0,03% | 568.441,00 |
| 17.01.2025 | 107,59 | 108,38 | 107,24 | 107,88 | 0,27% | 530.851,00 |
| 16.01.2025 | 106,27 | 108,21 | 104,89 | 107,59 | 0,65% | 787.000,00 |
| 15.01.2025 | 108,26 | 108,86 | 106,89 | 106,90 | -0,56% | 471.478,00 |