1,061€
0,19%
Echtzeit-Aktienkurs PostNL N.V.
Bid:
Ask:
Aktienkurse zur PostNL N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 1,24 | 1,26 | 1,23 | 1,26 | 1,25% | 16.000,00 |
| 22.08.2024 | 1,25 | 1,25 | 1,23 | 1,24 | -0,68% | - |
| 21.08.2024 | 1,23 | 1,25 | 1,22 | 1,25 | 1,46% | 1.800,00 |
| 20.08.2024 | 1,25 | 1,26 | 1,22 | 1,23 | -1,76% | 49.610,00 |
| 19.08.2024 | 1,22 | 1,25 | 1,22 | 1,25 | 2,33% | 60.777,00 |
| 16.08.2024 | 1,22 | 1,24 | 1,21 | 1,22 | 0,29% | 63.527,00 |
| 15.08.2024 | 1,23 | 1,25 | 1,20 | 1,22 | -0,65% | 61.000,00 |
| 14.08.2024 | 1,20 | 1,23 | 1,20 | 1,23 | 2,68% | 17.750,00 |
| 13.08.2024 | 1,24 | 1,24 | 1,18 | 1,20 | -3,47% | 66.820,00 |
| 12.08.2024 | 1,22 | 1,26 | 1,20 | 1,24 | 1,72% | 18.000,00 |
| 09.08.2024 | 1,23 | 1,25 | 1,20 | 1,22 | -0,98% | 17.700,00 |
| 08.08.2024 | 1,24 | 1,26 | 1,21 | 1,23 | -0,65% | 87.700,00 |
| 07.08.2024 | 1,28 | 1,28 | 1,20 | 1,24 | -2,13% | 31.740,00 |
| 06.08.2024 | 1,31 | 1,32 | 1,26 | 1,27 | -3,44% | 2.000,00 |
| 05.08.2024 | 1,30 | 1,38 | 1,25 | 1,31 | 1,16% | 40.238,00 |
| 02.08.2024 | 1,32 | 1,33 | 1,26 | 1,30 | -2,96% | 2.050,00 |
| 01.08.2024 | 1,36 | 1,37 | 1,33 | 1,33 | -1,73% | - |
| 31.07.2024 | 1,38 | 1,40 | 1,35 | 1,36 | -1,06% | - |
| 30.07.2024 | 1,38 | 1,39 | 1,37 | 1,37 | -0,69% | - |
| 29.07.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -1,67% | 6.500,00 |
| 26.07.2024 | 1,39 | 1,41 | 1,38 | 1,41 | 1,08% | - |
| 25.07.2024 | 1,39 | 1,40 | 1,37 | 1,39 | -0,11% | 3.000,00 |
| 24.07.2024 | 1,38 | 1,40 | 1,37 | 1,39 | 0,91% | - |
| 23.07.2024 | 1,42 | 1,42 | 1,38 | 1,38 | -2,78% | 4.352,00 |
| 22.07.2024 | 1,33 | 1,42 | 1,33 | 1,42 | 6,41% | 17.400,00 |
| 19.07.2024 | 1,36 | 1,37 | 1,32 | 1,33 | -2,31% | - |
| 18.07.2024 | 1,33 | 1,37 | 1,32 | 1,37 | 2,59% | 5.000,00 |
| 17.07.2024 | 1,26 | 1,34 | 1,26 | 1,33 | 5,26% | 83.700,00 |
| 16.07.2024 | 1,26 | 1,27 | 1,23 | 1,26 | 0,40% | 60.600,00 |
| 15.07.2024 | 1,26 | 1,27 | 1,23 | 1,26 | -0,04% | 15.500,00 |
| 12.07.2024 | 1,26 | 1,27 | 1,25 | 1,26 | 0,04% | 12.300,00 |
| 11.07.2024 | 1,26 | 1,27 | 1,25 | 1,26 | -0,43% | 47.700,00 |
| 10.07.2024 | 1,24 | 1,27 | 1,23 | 1,26 | 1,61% | 73.700,00 |
| 09.07.2024 | 1,27 | 1,27 | 1,24 | 1,24 | -1,89% | 2.250,00 |
| 08.07.2024 | 1,26 | 1,27 | 1,23 | 1,27 | 0,52% | 27.200,00 |
| 05.07.2024 | 1,23 | 1,27 | 1,21 | 1,26 | 2,14% | 62.730,00 |
| 04.07.2024 | 1,24 | 1,25 | 1,20 | 1,24 | -0,52% | 75.500,00 |
| 03.07.2024 | 1,28 | 1,28 | 1,17 | 1,24 | -2,70% | 84.102,00 |
| 02.07.2024 | 1,29 | 1,29 | 1,26 | 1,28 | -1,12% | - |
| 01.07.2024 | 1,29 | 1,33 | 1,27 | 1,29 | -0,27% | 1.538,00 |