1,002€
2,04%
Echtzeit-Aktienkurs PostNL N.V.
Bid:
Ask:
Aktienkurse zur PostNL N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 0,94 | 0,95 | 0,92 | 0,93 | -0,21% | 1.000,00 |
| 04.05.2026 | 0,96 | 0,96 | 0,93 | 0,93 | -1,58% | 54.890,00 |
| 30.04.2026 | 0,95 | 0,95 | 0,93 | 0,95 | 1,28% | 25.411,00 |
| 29.04.2026 | 1,01 | 1,01 | 0,94 | 0,94 | -6,86% | 49.423,00 |
| 28.04.2026 | 1,04 | 1,04 | 1,00 | 1,01 | -5,27% | 31.364,00 |
| 27.04.2026 | 1,06 | 1,07 | 1,06 | 1,06 | -0,09% | 300.000,00 |
| 24.04.2026 | 1,05 | 1,08 | 1,04 | 1,06 | 0,95% | 125.000,00 |
| 23.04.2026 | 1,06 | 1,07 | 1,05 | 1,05 | -1,50% | 43.702,00 |
| 22.04.2026 | 1,08 | 1,10 | 1,06 | 1,07 | 0,19% | 60.116,00 |
| 21.04.2026 | 1,06 | 1,08 | 1,06 | 1,07 | 0,76% | 13.150,00 |
| 20.04.2026 | 1,06 | 1,09 | 1,05 | 1,06 | -0,56% | 52.327,00 |
| 17.04.2026 | 1,07 | 1,08 | 1,06 | 1,07 | 0,19% | 10.346,00 |
| 16.04.2026 | 1,08 | 1,09 | 1,06 | 1,06 | -4,06% | 54.720,00 |
| 15.04.2026 | 1,09 | 1,12 | 1,09 | 1,11 | 1,09% | 24.010,00 |
| 14.04.2026 | 1,09 | 1,11 | 1,08 | 1,10 | 0,27% | 24.756,00 |
| 13.04.2026 | 1,10 | 1,12 | 1,07 | 1,09 | -1,62% | 11.817,00 |
| 10.04.2026 | 1,13 | 1,14 | 1,11 | 1,11 | -1,77% | 7.640,00 |
| 09.04.2026 | 1,14 | 1,14 | 1,12 | 1,13 | -0,79% | 9.513,00 |
| 08.04.2026 | 1,13 | 1,15 | 1,11 | 1,14 | 2,98% | 19.172,00 |
| 07.04.2026 | 1,12 | 1,13 | 1,08 | 1,11 | -1,86% | 150.389,00 |
| 02.04.2026 | 1,09 | 1,13 | 1,09 | 1,13 | 1,26% | 46.000,00 |
| 01.04.2026 | 1,11 | 1,12 | 1,09 | 1,11 | 1,27% | - |
| 31.03.2026 | 1,06 | 1,11 | 1,05 | 1,10 | 4,46% | 24.660,00 |
| 30.03.2026 | 1,07 | 1,08 | 1,03 | 1,05 | -1,59% | 182.750,00 |
| 27.03.2026 | 1,10 | 1,10 | 1,06 | 1,07 | -2,46% | 15.131,00 |
| 26.03.2026 | 1,11 | 1,12 | 1,09 | 1,10 | -1,53% | 14.500,00 |
| 25.03.2026 | 1,12 | 1,13 | 1,11 | 1,11 | -0,89% | 22.063,00 |
| 24.03.2026 | 1,10 | 1,13 | 1,09 | 1,12 | 1,26% | 28.000,00 |
| 23.03.2026 | 1,07 | 1,12 | 1,05 | 1,11 | 2,59% | 32.782,00 |
| 20.03.2026 | 1,09 | 1,10 | 1,08 | 1,08 | -1,01% | 13.336,00 |
| 19.03.2026 | 1,10 | 1,10 | 1,07 | 1,09 | 1,02% | 25.000,00 |
| 18.03.2026 | 1,10 | 1,11 | 1,08 | 1,08 | -0,73% | 84,00 |
| 17.03.2026 | 1,10 | 1,12 | 1,09 | 1,09 | -1,71% | 76.728,00 |
| 16.03.2026 | 1,12 | 1,12 | 1,09 | 1,11 | 0,36% | 15.093,00 |
| 13.03.2026 | 1,13 | 1,13 | 1,11 | 1,11 | -2,04% | 60,00 |
| 12.03.2026 | 1,12 | 1,14 | 1,11 | 1,13 | 0,09% | 21.000,00 |
| 11.03.2026 | 1,12 | 1,13 | 1,10 | 1,13 | 0,45% | 28.200,00 |
| 10.03.2026 | 1,13 | 1,14 | 1,11 | 1,12 | -0,88% | 1.120,00 |
| 09.03.2026 | 1,09 | 1,14 | 1,08 | 1,13 | 0,35% | 47.770,00 |
| 06.03.2026 | 1,14 | 1,15 | 1,11 | 1,13 | -0,70% | 21.350,00 |
| 05.03.2026 | 1,11 | 1,14 | 1,10 | 1,14 | 1,52% | 34.600,00 |
| 04.03.2026 | 1,10 | 1,13 | 1,09 | 1,12 | 0,90% | 17.550,00 |
| 03.03.2026 | 1,13 | 1,13 | 1,08 | 1,11 | -3,06% | 23.437,00 |
| 02.03.2026 | 1,11 | 1,15 | 1,11 | 1,14 | 0,62% | 14.413,00 |
| 27.02.2026 | 1,13 | 1,15 | 1,12 | 1,14 | 0,62% | 50.565,00 |
| 26.02.2026 | 1,13 | 1,13 | 1,11 | 1,13 | 0,00% | 108.325,00 |
| 25.02.2026 | 1,13 | 1,14 | 1,11 | 1,13 | -0,44% | 46.000,00 |
| 24.02.2026 | 1,19 | 1,19 | 1,12 | 1,14 | -4,46% | 22.660,00 |
| 23.02.2026 | 1,15 | 1,22 | 1,13 | 1,19 | 3,04% | 29.967,00 |
| 20.02.2026 | 1,17 | 1,17 | 1,14 | 1,15 | -1,03% | - |
| 19.02.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,34% | 5.517,00 |
| 18.02.2026 | 1,15 | 1,16 | 1,13 | 1,16 | 0,61% | 31.350,00 |
| 17.02.2026 | 1,15 | 1,17 | 1,15 | 1,15 | -0,35% | 104.500,00 |
| 16.02.2026 | 1,18 | 1,19 | 1,15 | 1,16 | -1,70% | 9.767,00 |
| 13.02.2026 | 1,17 | 1,19 | 1,14 | 1,18 | 0,86% | 96.750,00 |
| 12.02.2026 | 1,24 | 1,25 | 1,16 | 1,17 | -6,03% | 21.163,00 |
| 11.02.2026 | 1,25 | 1,25 | 1,23 | 1,24 | -0,16% | 73.110,00 |
| 10.02.2026 | 1,25 | 1,26 | 1,24 | 1,25 | -0,40% | 6.038,00 |
| 09.02.2026 | 1,25 | 1,28 | 1,24 | 1,25 | 0,48% | 28,00 |
| 06.02.2026 | 1,25 | 1,26 | 1,22 | 1,24 | -0,72% | 7.402,00 |
| 05.02.2026 | 1,25 | 1,28 | 1,24 | 1,25 | 0,24% | 55.247,00 |
| 04.02.2026 | 1,20 | 1,26 | 1,20 | 1,25 | 4,34% | 34.754,00 |
| 03.02.2026 | 1,19 | 1,22 | 1,19 | 1,20 | 0,67% | 42.990,00 |
| 02.02.2026 | 1,17 | 1,19 | 1,15 | 1,19 | 0,68% | 1.786,00 |
| 30.01.2026 | 1,18 | 1,19 | 1,16 | 1,18 | 0,17% | 57.674,00 |
| 29.01.2026 | 1,18 | 1,20 | 1,16 | 1,18 | 0,25% | 50.278,00 |
| 28.01.2026 | 1,18 | 1,20 | 1,16 | 1,18 | 0,43% | 23.036,00 |
| 27.01.2026 | 1,17 | 1,18 | 1,14 | 1,17 | 0,51% | 70.014,00 |
| 26.01.2026 | 1,08 | 1,19 | 1,08 | 1,17 | 8,06% | 36.193,00 |
| 23.01.2026 | 1,07 | 1,08 | 1,06 | 1,08 | 1,12% | 69.040,00 |
| 22.01.2026 | 1,06 | 1,07 | 1,05 | 1,07 | 0,57% | - |
| 21.01.2026 | 1,06 | 1,07 | 1,04 | 1,06 | 0,66% | 9.204,00 |
| 20.01.2026 | 1,08 | 1,08 | 1,05 | 1,05 | -2,68% | 17.873,00 |
| 19.01.2026 | 1,11 | 1,11 | 1,08 | 1,08 | -3,48% | 72.464,00 |
| 16.01.2026 | 1,14 | 1,15 | 1,12 | 1,12 | -1,23% | 27.006,00 |
| 15.01.2026 | 1,10 | 1,15 | 1,08 | 1,14 | 4,22% | 12.865,00 |
| 14.01.2026 | 1,10 | 1,10 | 1,06 | 1,09 | -0,55% | 4.550,00 |
| 13.01.2026 | 1,10 | 1,11 | 1,09 | 1,10 | -0,72% | 17,00 |
| 12.01.2026 | 1,12 | 1,13 | 1,09 | 1,10 | -1,25% | 5.422,00 |
| 09.01.2026 | 1,10 | 1,12 | 1,10 | 1,12 | 1,64% | 72.290,00 |
| 08.01.2026 | 1,11 | 1,12 | 1,08 | 1,10 | -1,43% | 18.324,00 |
| 07.01.2026 | 1,15 | 1,15 | 1,12 | 1,12 | -2,79% | 32.196,00 |
| 06.01.2026 | 1,11 | 1,16 | 1,10 | 1,15 | 3,80% | 50.494,00 |
| 05.01.2026 | 1,09 | 1,12 | 1,08 | 1,11 | 1,37% | 73.028,00 |
| 02.01.2026 | 1,06 | 1,09 | 1,05 | 1,09 | 2,54% | 49.278,00 |
| 30.12.2025 | 1,05 | 1,07 | 1,05 | 1,06 | 1,43% | 6.000,00 |
| 29.12.2025 | 1,05 | 1,06 | 1,04 | 1,05 | 0,87% | 212.004,00 |
| 23.12.2025 | 1,04 | 1,05 | 1,04 | 1,04 | -0,19% | 33.108,00 |
| 22.12.2025 | 1,04 | 1,05 | 1,04 | 1,04 | 0,10% | 3.825,00 |
| 19.12.2025 | 1,03 | 1,05 | 1,03 | 1,04 | 1,07% | 38.700,00 |
| 18.12.2025 | 1,02 | 1,03 | 1,01 | 1,03 | 0,68% | 108.044,00 |
| 17.12.2025 | 1,03 | 1,03 | 1,02 | 1,02 | -0,49% | 31.518,00 |
| 16.12.2025 | 1,03 | 1,04 | 1,03 | 1,03 | -0,87% | - |
| 15.12.2025 | 1,05 | 1,06 | 1,04 | 1,04 | -0,96% | 1.610,00 |
| 12.12.2025 | 1,02 | 1,05 | 1,01 | 1,05 | 3,15% | 77.400,00 |
| 11.12.2025 | 0,99 | 1,02 | 0,99 | 1,02 | 2,32% | 23.888,00 |
| 10.12.2025 | 0,99 | 1,00 | 0,99 | 0,99 | 0,10% | 23.589,00 |
| 09.12.2025 | 1,00 | 1,01 | 0,99 | 0,99 | -1,00% | 274,00 |
| 08.12.2025 | 1,01 | 1,02 | 1,00 | 1,00 | -1,09% | 2.240,00 |
| 05.12.2025 | 1,01 | 1,02 | 1,01 | 1,01 | -0,10% | 14.339,00 |