1,245€
2,47%
Echtzeit-Aktienkurs PostNL N.V.
Bid:
Ask:
Aktienkurse zur PostNL N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,22 | 1,26 | 1,21 | 1,24 | 2,39% | - |
| 22.04.2024 | 1,23 | 1,27 | 1,21 | 1,22 | -1,06% | 35.800,00 |
| 19.04.2024 | 1,26 | 1,26 | 1,20 | 1,23 | -2,58% | 14.668,00 |
| 18.04.2024 | 1,29 | 1,34 | 1,23 | 1,26 | -4,44% | 22.300,00 |
| 17.04.2024 | 1,22 | 1,34 | 1,22 | 1,32 | 7,94% | 6.000,00 |
| 16.04.2024 | 1,24 | 1,28 | 1,22 | 1,22 | -1,45% | 10.493,00 |
| 15.04.2024 | 1,28 | 1,30 | 1,24 | 1,24 | -3,31% | 112.400,00 |
| 12.04.2024 | 1,30 | 1,33 | 1,27 | 1,28 | -1,04% | 2.000,00 |
| 11.04.2024 | 1,31 | 1,32 | 1,28 | 1,30 | -1,03% | 9.173,00 |
| 10.04.2024 | 1,26 | 1,33 | 1,26 | 1,31 | 3,56% | 18.500,00 |
| 09.04.2024 | 1,26 | 1,28 | 1,25 | 1,26 | 0,24% | - |
| 08.04.2024 | 1,26 | 1,29 | 1,24 | 1,26 | 0,40% | 65.500,00 |
| 05.04.2024 | 1,25 | 1,28 | 1,24 | 1,26 | 0,68% | 46.100,00 |
| 04.04.2024 | 1,24 | 1,29 | 1,24 | 1,25 | 0,69% | 1.000,00 |
| 03.04.2024 | 1,24 | 1,25 | 1,22 | 1,24 | -0,24% | 30.000,00 |
| 02.04.2024 | 1,26 | 1,28 | 1,23 | 1,24 | -1,19% | 15.700,00 |
| 28.03.2024 | 1,26 | 1,27 | 1,23 | 1,26 | 0,10% | 16.000,00 |
| 27.03.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 1,74% | 3.200,00 |
| 26.03.2024 | 1,23 | 1,25 | 1,21 | 1,23 | 0,16% | 27.098,00 |
| 25.03.2024 | 1,24 | 1,26 | 1,21 | 1,23 | -0,72% | 698,00 |
| 22.03.2024 | 1,25 | 1,25 | 1,22 | 1,24 | -0,54% | 16.797,00 |
| 21.03.2024 | 1,24 | 1,26 | 1,22 | 1,25 | 0,97% | - |
| 20.03.2024 | 1,22 | 1,24 | 1,21 | 1,24 | 1,54% | 5.000,00 |
| 19.03.2024 | 1,21 | 1,23 | 1,20 | 1,22 | 0,77% | 9.127,00 |
| 18.03.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -0,64% | 2.000,00 |
| 15.03.2024 | 1,23 | 1,23 | 1,20 | 1,22 | -0,80% | 6.948,00 |
| 14.03.2024 | 1,25 | 1,26 | 1,21 | 1,23 | -2,02% | 7.500,00 |
| 13.03.2024 | 1,27 | 1,27 | 1,24 | 1,25 | -1,52% | 3.000,00 |
| 12.03.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 0,89% | - |
| 11.03.2024 | 1,25 | 1,29 | 1,25 | 1,26 | 0,32% | 1.139,00 |
| 08.03.2024 | 1,28 | 1,29 | 1,25 | 1,26 | -2,28% | - |
| 07.03.2024 | 1,27 | 1,30 | 1,25 | 1,28 | 0,98% | 1.000,00 |
| 06.03.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 2,35% | 8.806,00 |
| 05.03.2024 | 1,26 | 1,26 | 1,23 | 1,24 | -1,23% | 11.085,00 |
| 04.03.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -2,10% | 225,00 |
| 01.03.2024 | 1,32 | 1,32 | 1,28 | 1,29 | -2,43% | 4.478,00 |
| 29.02.2024 | 1,25 | 1,32 | 1,24 | 1,32 | 5,82% | 4.600,00 |
| 28.02.2024 | 1,25 | 1,26 | 1,20 | 1,24 | -0,28% | 8.100,00 |
| 27.02.2024 | 1,29 | 1,29 | 1,25 | 1,25 | -3,20% | 3.900,00 |
| 26.02.2024 | 1,38 | 1,38 | 1,24 | 1,29 | -6,17% | 7.017,00 |
| 23.02.2024 | 1,36 | 1,38 | 1,33 | 1,37 | 1,33% | - |
| 22.02.2024 | 1,35 | 1,37 | 1,34 | 1,36 | 0,54% | - |
| 21.02.2024 | 1,36 | 1,37 | 1,34 | 1,35 | -0,57% | - |
| 20.02.2024 | 1,37 | 1,37 | 1,35 | 1,36 | -0,73% | - |
| 19.02.2024 | 1,36 | 1,38 | 1,36 | 1,37 | 0,53% | - |
| 16.02.2024 | 1,30 | 1,37 | 1,30 | 1,36 | 4,36% | - |
| 15.02.2024 | 1,32 | 1,33 | 1,30 | 1,30 | -1,10% | - |
| 14.02.2024 | 1,27 | 1,32 | 1,26 | 1,32 | 3,62% | 2.500,00 |
| 13.02.2024 | 1,30 | 1,33 | 1,27 | 1,27 | -2,46% | 2.750,00 |
| 12.02.2024 | 1,26 | 1,31 | 1,26 | 1,30 | 3,23% | 5.350,00 |
| 09.02.2024 | 1,26 | 1,27 | 1,25 | 1,26 | 0,04% | - |
| 08.02.2024 | 1,26 | 1,28 | 1,24 | 1,26 | -0,22% | - |
| 07.02.2024 | 1,34 | 1,35 | 1,25 | 1,26 | -5,35% | 5.694,00 |
| 06.02.2024 | 1,30 | 1,37 | 1,27 | 1,34 | 2,59% | 5.008,00 |
| 05.02.2024 | 1,31 | 1,32 | 1,30 | 1,30 | -0,31% | 770,00 |
| 02.02.2024 | 1,34 | 1,35 | 1,30 | 1,31 | -3,11% | 450,00 |
| 01.02.2024 | 1,35 | 1,35 | 1,33 | 1,35 | 0,19% | 3.903,00 |
| 31.01.2024 | 1,37 | 1,37 | 1,34 | 1,35 | -1,43% | 480,00 |
| 30.01.2024 | 1,39 | 1,39 | 1,36 | 1,37 | -1,64% | - |
| 29.01.2024 | 1,37 | 1,39 | 1,34 | 1,39 | 0,74% | - |
| 26.01.2024 | 1,42 | 1,43 | 1,33 | 1,38 | -2,74% | 100,00 |
| 25.01.2024 | 1,40 | 1,43 | 1,40 | 1,42 | 1,43% | 10,00 |
| 24.01.2024 | 1,38 | 1,42 | 1,38 | 1,40 | 0,94% | 2.660,00 |
| 23.01.2024 | 1,34 | 1,38 | 1,34 | 1,38 | 2,96% | 20.000,00 |
| 22.01.2024 | 1,33 | 1,34 | 1,32 | 1,34 | 1,41% | - |
| 19.01.2024 | 1,34 | 1,34 | 1,31 | 1,33 | -1,21% | 7.500,00 |
| 18.01.2024 | 1,34 | 1,35 | 1,32 | 1,34 | -0,07% | - |
| 17.01.2024 | 1,33 | 1,35 | 1,31 | 1,34 | 0,86% | 560,00 |
| 16.01.2024 | 1,34 | 1,35 | 1,33 | 1,33 | -1,48% | 5.810,00 |
| 15.01.2024 | 1,38 | 1,39 | 1,34 | 1,35 | -2,21% | 4.289,00 |
| 12.01.2024 | 1,38 | 1,39 | 1,36 | 1,38 | 0,44% | 437,00 |
| 11.01.2024 | 1,39 | 1,40 | 1,36 | 1,38 | -1,06% | - |
| 10.01.2024 | 1,40 | 1,41 | 1,38 | 1,39 | -0,41% | - |
| 09.01.2024 | 1,39 | 1,42 | 1,38 | 1,40 | 0,32% | 2.867,00 |
| 08.01.2024 | 1,39 | 1,43 | 1,36 | 1,39 | 0,38% | 12.900,00 |
| 05.01.2024 | 1,43 | 1,43 | 1,35 | 1,39 | -2,84% | 15.416,00 |
| 04.01.2024 | 1,42 | 1,45 | 1,40 | 1,43 | 0,60% | 7.981,00 |
| 03.01.2024 | 1,44 | 1,44 | 1,41 | 1,42 | -1,58% | 5.831,00 |
| 02.01.2024 | 1,43 | 1,46 | 1,42 | 1,44 | 0,66% | 6.580,00 |
| 29.12.2023 | 1,43 | 1,44 | 1,43 | 1,43 | 0,05% | - |
| 28.12.2023 | 1,45 | 1,46 | 1,43 | 1,43 | -1,41% | - |
| 27.12.2023 | 1,46 | 1,47 | 1,45 | 1,45 | 0,12% | 920,00 |
| 22.12.2023 | 1,47 | 1,47 | 1,44 | 1,45 | -1,58% | - |
| 21.12.2023 | 1,41 | 1,48 | 1,41 | 1,47 | 4,67% | 1.724,00 |
| 20.12.2023 | 1,43 | 1,44 | 1,38 | 1,41 | -1,73% | 2.001,00 |
| 19.12.2023 | 1,43 | 1,44 | 1,42 | 1,43 | 0,21% | - |
| 18.12.2023 | 1,44 | 1,45 | 1,42 | 1,43 | -1,06% | - |
| 15.12.2023 | 1,44 | 1,46 | 1,43 | 1,44 | 0,89% | 1.266,00 |
| 14.12.2023 | 1,41 | 1,45 | 1,41 | 1,43 | 1,49% | 1.500,00 |
| 13.12.2023 | 1,42 | 1,44 | 1,39 | 1,41 | -0,84% | 2.375,00 |
| 12.12.2023 | 1,41 | 1,44 | 1,39 | 1,42 | 1,23% | 840,00 |
| 11.12.2023 | 1,44 | 1,44 | 1,37 | 1,41 | -2,18% | 51.200,00 |
| 08.12.2023 | 1,43 | 1,44 | 1,41 | 1,44 | 0,38% | 750,00 |
| 07.12.2023 | 1,43 | 1,43 | 1,41 | 1,43 | -0,40% | - |
| 06.12.2023 | 1,46 | 1,49 | 1,44 | 1,44 | -1,63% | 21.888,00 |
| 05.12.2023 | 1,46 | 1,47 | 1,42 | 1,46 | 0,09% | 40.000,00 |
| 04.12.2023 | 1,49 | 1,50 | 1,44 | 1,46 | -2,28% | 675,00 |
| 01.12.2023 | 1,45 | 1,49 | 1,45 | 1,49 | 3,27% | 1.400,00 |
| 30.11.2023 | 1,46 | 1,46 | 1,44 | 1,45 | -0,94% | 100,00 |
| 29.11.2023 | 1,46 | 1,47 | 1,44 | 1,46 | 0,12% | 5.000,00 |