1,043€
0,92%
Echtzeit-Aktienkurs PostNL N.V.
Bid:
Ask:
Aktienkurse zur PostNL N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 1,03 | 1,05 | 1,03 | 1,04 | 1,06% | 9.920,00 |
| 16.01.2025 | 1,03 | 1,04 | 1,02 | 1,03 | 0,73% | 9.780,00 |
| 15.01.2025 | 1,01 | 1,03 | 1,01 | 1,03 | 1,08% | 22.983,00 |
| 14.01.2025 | 1,02 | 1,03 | 1,01 | 1,02 | 0,05% | 2.900,00 |
| 13.01.2025 | 1,02 | 1,02 | 0,99 | 1,01 | -0,25% | - |
| 10.01.2025 | 1,05 | 1,05 | 1,00 | 1,02 | -2,73% | 45.600,00 |
| 09.01.2025 | 1,06 | 1,06 | 1,04 | 1,05 | -1,18% | - |
| 08.01.2025 | 1,08 | 1,08 | 1,05 | 1,06 | -1,86% | - |
| 07.01.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 0,56% | 2.000,00 |
| 06.01.2025 | 1,08 | 1,10 | 1,07 | 1,07 | -0,65% | - |
| 03.01.2025 | 1,06 | 1,09 | 1,06 | 1,08 | 1,79% | - |
| 02.01.2025 | 1,04 | 1,07 | 1,04 | 1,06 | 1,92% | 500,00 |
| 30.12.2024 | 1,05 | 1,06 | 1,04 | 1,04 | -0,95% | - |
| 27.12.2024 | 1,04 | 1,07 | 1,00 | 1,05 | 1,55% | 5.000,00 |
| 23.12.2024 | 1,02 | 1,04 | 1,01 | 1,03 | 1,47% | 9.050,00 |
| 20.12.2024 | 1,02 | 1,03 | 1,01 | 1,02 | -0,34% | 4.370,00 |
| 19.12.2024 | 1,02 | 1,03 | 0,99 | 1,02 | 0,05% | - |
| 18.12.2024 | 1,01 | 1,02 | 1,00 | 1,02 | 0,94% | 3.000,00 |
| 17.12.2024 | 1,03 | 1,03 | 1,00 | 1,01 | -1,36% | 10.000,00 |
| 16.12.2024 | 1,05 | 1,06 | 1,02 | 1,03 | -1,77% | 7.000,00 |
| 13.12.2024 | 1,05 | 1,05 | 1,04 | 1,05 | -0,33% | - |
| 12.12.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -0,80% | 2.850,00 |
| 11.12.2024 | 1,04 | 1,06 | 1,04 | 1,06 | 1,88% | 20.400,00 |
| 10.12.2024 | 1,05 | 1,07 | 1,04 | 1,04 | -1,43% | 1.827,00 |
| 09.12.2024 | 1,04 | 1,08 | 1,03 | 1,05 | 1,74% | 3.570,00 |
| 06.12.2024 | 1,04 | 1,06 | 1,03 | 1,03 | -0,34% | 3.700,00 |
| 05.12.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 1,47% | - |
| 04.12.2024 | 1,03 | 1,04 | 1,01 | 1,02 | -0,97% | 1.000,00 |
| 03.12.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -0,77% | 700,00 |
| 02.12.2024 | 1,03 | 1,04 | 1,02 | 1,04 | 0,73% | 11.000,00 |
| 29.11.2024 | 1,05 | 1,07 | 1,03 | 1,03 | -1,99% | - |
| 28.11.2024 | 1,04 | 1,06 | 1,04 | 1,05 | 1,05% | 920,00 |
| 27.11.2024 | 1,01 | 1,05 | 1,01 | 1,04 | 3,32% | - |
| 26.11.2024 | 1,02 | 1,02 | 1,00 | 1,01 | -0,88% | 45.500,00 |
| 25.11.2024 | 1,02 | 1,05 | 1,00 | 1,02 | -0,34% | 31.120,00 |
| 22.11.2024 | 1,01 | 1,02 | 1,00 | 1,02 | 0,89% | 15.900,00 |
| 21.11.2024 | 1,02 | 1,02 | 1,00 | 1,01 | -0,25% | 500,00 |
| 20.11.2024 | 1,02 | 1,03 | 1,01 | 1,02 | 0,44% | - |
| 19.11.2024 | 1,03 | 1,04 | 1,01 | 1,01 | -2,08% | 16.000,00 |
| 18.11.2024 | 1,06 | 1,07 | 1,02 | 1,03 | -2,64% | 64.050,00 |
| 15.11.2024 | 1,06 | 1,07 | 1,03 | 1,06 | 0,19% | 12.500,00 |
| 14.11.2024 | 0,99 | 1,06 | 0,99 | 1,06 | 6,51% | 5.252,00 |
| 13.11.2024 | 1,00 | 1,01 | 0,99 | 0,99 | -0,82% | 6.000,00 |
| 12.11.2024 | 1,01 | 1,02 | 1,00 | 1,00 | -1,62% | 9.600,00 |
| 11.11.2024 | 1,02 | 1,05 | 1,01 | 1,02 | 0,32% | 5.000,00 |
| 08.11.2024 | 1,02 | 1,02 | 1,00 | 1,02 | -0,61% | 235,00 |
| 07.11.2024 | 1,02 | 1,05 | 1,01 | 1,02 | 0,34% | - |
| 06.11.2024 | 1,04 | 1,06 | 1,00 | 1,02 | -2,72% | 28.467,00 |
| 05.11.2024 | 1,05 | 1,06 | 1,03 | 1,05 | -0,81% | 4.242,00 |
| 04.11.2024 | 1,12 | 1,13 | 1,05 | 1,06 | -5,38% | 34.400,00 |
| 01.11.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 0,81% | - |
| 31.10.2024 | 1,12 | 1,13 | 1,10 | 1,11 | -1,43% | 6.000,00 |
| 30.10.2024 | 1,11 | 1,14 | 1,11 | 1,12 | 0,49% | 42.966,00 |
| 29.10.2024 | 1,13 | 1,15 | 1,12 | 1,12 | -1,19% | 11.300,00 |
| 28.10.2024 | 1,09 | 1,14 | 1,09 | 1,13 | 3,86% | 15.712,00 |
| 25.10.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 0,88% | 1.500,00 |
| 24.10.2024 | 1,09 | 1,10 | 1,07 | 1,08 | -1,24% | 3.200,00 |
| 23.10.2024 | 1,08 | 1,10 | 1,07 | 1,09 | 1,25% | 350,00 |
| 22.10.2024 | 1,09 | 1,10 | 1,07 | 1,08 | -1,05% | 3.000,00 |
| 21.10.2024 | 1,13 | 1,13 | 1,08 | 1,09 | -3,67% | 33.573,00 |
| 18.10.2024 | 1,13 | 1,14 | 1,13 | 1,13 | -0,13% | - |
| 17.10.2024 | 1,15 | 1,16 | 1,12 | 1,13 | -1,13% | 11.795,00 |
| 16.10.2024 | 1,16 | 1,17 | 1,14 | 1,15 | -1,12% | 28.750,00 |
| 15.10.2024 | 1,15 | 1,18 | 1,15 | 1,16 | 0,43% | 8.700,00 |
| 14.10.2024 | 1,17 | 1,18 | 1,14 | 1,15 | -1,49% | 27.822,00 |
| 11.10.2024 | 1,20 | 1,20 | 1,16 | 1,17 | -2,50% | 500,00 |
| 10.10.2024 | 1,19 | 1,22 | 1,19 | 1,20 | 0,63% | 9.610,00 |
| 09.10.2024 | 1,22 | 1,23 | 1,18 | 1,19 | -1,85% | 13.370,00 |
| 08.10.2024 | 1,22 | 1,24 | 1,21 | 1,22 | -1,14% | 26.987,00 |
| 07.10.2024 | 1,25 | 1,25 | 1,22 | 1,23 | -0,97% | - |
| 04.10.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 2,01% | 2.000,00 |
| 03.10.2024 | 1,23 | 1,25 | 1,22 | 1,22 | -1,38% | 10.200,00 |
| 02.10.2024 | 1,24 | 1,25 | 1,22 | 1,24 | -0,08% | - |
| 01.10.2024 | 1,26 | 1,26 | 1,23 | 1,24 | -1,75% | 290,00 |
| 30.09.2024 | 1,27 | 1,29 | 1,25 | 1,26 | -0,75% | 1.500,00 |
| 27.09.2024 | 1,24 | 1,28 | 1,23 | 1,27 | 2,67% | 3.000,00 |
| 26.09.2024 | 1,22 | 1,25 | 1,21 | 1,24 | 2,02% | - |
| 25.09.2024 | 1,21 | 1,22 | 1,20 | 1,21 | 0,17% | 4.240,00 |
| 24.09.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -0,17% | - |
| 23.09.2024 | 1,21 | 1,22 | 1,19 | 1,21 | 0,37% | - |
| 20.09.2024 | 1,24 | 1,24 | 1,20 | 1,21 | -3,02% | 29.354,00 |
| 19.09.2024 | 1,21 | 1,25 | 1,21 | 1,24 | 2,77% | 14.874,00 |
| 18.09.2024 | 1,23 | 1,25 | 1,21 | 1,21 | -1,39% | 8.276,00 |
| 17.09.2024 | 1,20 | 1,25 | 1,19 | 1,23 | 2,72% | 11.000,00 |
| 16.09.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -0,99% | 2.245,00 |
| 13.09.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -0,86% | 21.280,00 |
| 12.09.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 1,76% | 2.000,00 |
| 11.09.2024 | 1,19 | 1,22 | 1,18 | 1,20 | 0,72% | 17.100,00 |
| 10.09.2024 | 1,20 | 1,23 | 1,19 | 1,19 | -1,57% | 3.000,00 |
| 09.09.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 1,00% | 2.600,00 |
| 06.09.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -2,01% | 23.389,00 |
| 05.09.2024 | 1,22 | 1,25 | 1,21 | 1,22 | 0,12% | 9.000,00 |
| 04.09.2024 | 1,21 | 1,24 | 1,20 | 1,22 | 0,29% | 27.300,00 |
| 03.09.2024 | 1,23 | 1,25 | 1,21 | 1,21 | -1,06% | 25.410,00 |
| 02.09.2024 | 1,25 | 1,25 | 1,21 | 1,23 | -2,00% | 43.362,00 |
| 30.08.2024 | 1,25 | 1,26 | 1,24 | 1,25 | 0,00% | 16.800,00 |
| 29.08.2024 | 1,22 | 1,26 | 1,22 | 1,25 | 2,41% | 53.789,00 |
| 28.08.2024 | 1,23 | 1,25 | 1,22 | 1,22 | -0,93% | 7.500,00 |
| 27.08.2024 | 1,24 | 1,26 | 1,22 | 1,23 | -0,68% | 33.275,00 |
| 26.08.2024 | 1,25 | 1,26 | 1,23 | 1,24 | -1,00% | 16.200,00 |