1,456€
-2,22%
Echtzeit-Aktienkurs POSTNL N.V. EO -,08
Bid:
Ask:
Aktienkurse zur POSTNL N.V. EO -,08 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 1,49 | 1,49 | 1,44 | 1,46 | -2,22% | 1.620,00 |
| 30.05.2023 | 1,51 | 1,52 | 1,49 | 1,49 | -1,24% | 1.443,00 |
| 29.05.2023 | 1,53 | 1,54 | 1,51 | 1,51 | -1,39% | 11.761,00 |
| 26.05.2023 | 1,53 | 1,54 | 1,51 | 1,53 | -0,21% | - |
| 25.05.2023 | 1,54 | 1,55 | 1,52 | 1,53 | -0,60% | - |
| 24.05.2023 | 1,56 | 1,56 | 1,53 | 1,54 | -1,47% | - |
| 23.05.2023 | 1,54 | 1,57 | 1,53 | 1,56 | 1,71% | - |
| 22.05.2023 | 1,57 | 1,57 | 1,52 | 1,54 | -1,94% | 330,00 |
| 19.05.2023 | 1,57 | 1,58 | 1,55 | 1,57 | -0,14% | - |
| 18.05.2023 | 1,60 | 1,60 | 1,56 | 1,57 | -1,69% | 1.500,00 |
| 17.05.2023 | 1,59 | 1,60 | 1,56 | 1,60 | 0,69% | 370,00 |
| 16.05.2023 | 1,62 | 1,62 | 1,57 | 1,59 | -1,95% | - |
| 15.05.2023 | 1,63 | 1,66 | 1,60 | 1,62 | -0,74% | - |
| 12.05.2023 | 1,61 | 1,64 | 1,59 | 1,63 | 1,59% | 5.008,00 |
| 11.05.2023 | 1,69 | 1,70 | 1,58 | 1,61 | -5,20% | 1.656,00 |
| 10.05.2023 | 1,71 | 1,72 | 1,68 | 1,69 | -0,76% | 3.305,00 |
| 09.05.2023 | 1,65 | 1,71 | 1,64 | 1,71 | 3,14% | 8.298,00 |
| 08.05.2023 | 1,54 | 1,69 | 1,52 | 1,65 | 9,35% | 65.004,00 |
| 05.05.2023 | 1,50 | 1,52 | 1,49 | 1,51 | 0,87% | 2.800,00 |
| 04.05.2023 | 1,57 | 1,57 | 1,49 | 1,50 | -4,37% | 2.850,00 |
| 03.05.2023 | 1,58 | 1,58 | 1,56 | 1,57 | 0,03% | - |
| 02.05.2023 | 1,63 | 1,64 | 1,56 | 1,57 | -3,97% | - |
| 28.04.2023 | 1,61 | 1,64 | 1,59 | 1,63 | 1,15% | 11.250,00 |
| 27.04.2023 | 1,60 | 1,61 | 1,58 | 1,61 | 1,10% | 9.060,00 |
| 26.04.2023 | 1,57 | 1,66 | 1,56 | 1,60 | 1,62% | - |
| 25.04.2023 | 1,60 | 1,60 | 1,55 | 1,57 | -2,03% | - |
| 24.04.2023 | 1,56 | 1,64 | 1,55 | 1,60 | 2,57% | 39.300,00 |
| 21.04.2023 | 1,54 | 1,58 | 1,52 | 1,56 | 1,64% | - |
| 20.04.2023 | 1,58 | 1,58 | 1,52 | 1,54 | -2,78% | 1.839,00 |
| 19.04.2023 | 1,61 | 1,62 | 1,56 | 1,58 | -1,65% | 359,00 |
| 18.04.2023 | 1,58 | 1,62 | 1,58 | 1,61 | 1,56% | 8.700,00 |
| 17.04.2023 | 1,58 | 1,59 | 1,57 | 1,58 | 0,56% | 12.100,00 |
| 14.04.2023 | 1,58 | 1,58 | 1,56 | 1,58 | -0,10% | 50.223,00 |
| 13.04.2023 | 1,58 | 1,58 | 1,56 | 1,58 | -0,06% | 19.200,00 |
| 12.04.2023 | 1,61 | 1,63 | 1,57 | 1,58 | -1,82% | 90.075,00 |
| 11.04.2023 | 1,61 | 1,63 | 1,60 | 1,61 | 0,11% | 3.000,00 |
| 06.04.2023 | 1,58 | 1,61 | 1,57 | 1,61 | 1,63% | 6.750,00 |
| 05.04.2023 | 1,63 | 1,63 | 1,57 | 1,58 | -3,19% | - |
| 04.04.2023 | 1,66 | 1,66 | 1,60 | 1,63 | -1,54% | 12.100,00 |
| 03.04.2023 | 1,69 | 1,70 | 1,65 | 1,66 | -1,78% | - |
| 31.03.2023 | 1,67 | 1,69 | 1,66 | 1,69 | 1,06% | - |
| 30.03.2023 | 1,64 | 1,68 | 1,64 | 1,67 | 1,86% | 478,00 |
| 29.03.2023 | 1,59 | 1,64 | 1,58 | 1,64 | 3,36% | - |
| 28.03.2023 | 1,67 | 1,67 | 1,57 | 1,59 | -4,89% | 41.238,00 |
| 27.03.2023 | 1,70 | 1,71 | 1,65 | 1,67 | -1,96% | - |
| 24.03.2023 | 1,72 | 1,73 | 1,68 | 1,70 | -1,03% | 2.394,00 |
| 23.03.2023 | 1,68 | 1,72 | 1,68 | 1,72 | 2,32% | 800,00 |
| 22.03.2023 | 1,70 | 1,70 | 1,67 | 1,68 | -1,34% | 5.000,00 |
| 21.03.2023 | 1,66 | 1,70 | 1,65 | 1,70 | 2,95% | 6.575,00 |
| 20.03.2023 | 1,63 | 1,66 | 1,61 | 1,65 | -0,59% | - |
| 17.03.2023 | 1,64 | 1,71 | 1,63 | 1,66 | 1,59% | 4.300,00 |
| 16.03.2023 | 1,62 | 1,65 | 1,57 | 1,64 | 1,30% | 2.658,00 |
| 15.03.2023 | 1,66 | 1,66 | 1,59 | 1,62 | -2,67% | 6.000,00 |
| 14.03.2023 | 1,65 | 1,69 | 1,61 | 1,66 | 0,61% | 350,00 |
| 13.03.2023 | 1,66 | 1,69 | 1,61 | 1,65 | -0,24% | 16.353,00 |
| 10.03.2023 | 1,67 | 1,67 | 1,64 | 1,65 | -1,30% | 320,00 |
| 09.03.2023 | 1,71 | 1,71 | 1,67 | 1,68 | -1,97% | - |
| 08.03.2023 | 1,68 | 1,72 | 1,68 | 1,71 | 1,44% | 10.080,00 |
| 07.03.2023 | 1,73 | 1,74 | 1,68 | 1,69 | -2,64% | - |
| 06.03.2023 | 1,77 | 1,80 | 1,72 | 1,73 | -2,38% | 5.250,00 |
| 03.03.2023 | 1,75 | 1,78 | 1,74 | 1,77 | 1,60% | 7.200,00 |
| 02.03.2023 | 1,70 | 1,76 | 1,70 | 1,75 | 2,32% | 3.500,00 |
| 01.03.2023 | 1,66 | 1,75 | 1,66 | 1,71 | 2,71% | 7.200,00 |
| 28.02.2023 | 1,68 | 1,68 | 1,65 | 1,66 | -0,97% | 5.800,00 |
| 27.02.2023 | 1,85 | 1,85 | 1,62 | 1,68 | -9,55% | 101.081,00 |
| 24.02.2023 | 1,86 | 1,87 | 1,80 | 1,85 | -0,16% | - |
| 23.02.2023 | 1,86 | 1,88 | 1,83 | 1,86 | -0,23% | 1.443,00 |
| 22.02.2023 | 1,87 | 1,87 | 1,83 | 1,86 | -0,29% | 1.500,00 |
| 21.02.2023 | 1,90 | 1,90 | 1,86 | 1,87 | -1,69% | 1.000,00 |
| 20.02.2023 | 1,91 | 1,91 | 1,87 | 1,90 | -0,43% | 500,00 |
| 17.02.2023 | 1,90 | 1,91 | 1,88 | 1,91 | 0,11% | 3.575,00 |
| 16.02.2023 | 1,89 | 1,93 | 1,87 | 1,90 | 0,62% | 4.000,00 |
| 15.02.2023 | 1,89 | 1,89 | 1,87 | 1,89 | -0,54% | - |
| 14.02.2023 | 1,90 | 1,91 | 1,85 | 1,90 | 0,09% | - |
| 13.02.2023 | 1,88 | 1,91 | 1,87 | 1,90 | 1,06% | 4.000,00 |
| 10.02.2023 | 1,97 | 1,99 | 1,85 | 1,88 | -6,83% | 2.575,00 |
| 09.02.2023 | 2,02 | 2,06 | 2,02 | 2,02 | 0,35% | 700,00 |
| 08.02.2023 | 2,00 | 2,06 | 1,97 | 2,01 | 0,86% | 1.335,00 |
| 07.02.2023 | 1,97 | 2,00 | 1,95 | 2,00 | 0,86% | 2.300,00 |
| 06.02.2023 | 1,98 | 2,02 | 1,97 | 1,98 | -0,48% | 1.700,00 |
| 03.02.2023 | 1,95 | 2,05 | 1,94 | 1,99 | 1,91% | 5.004,00 |
| 02.02.2023 | 1,94 | 1,95 | 1,92 | 1,95 | 0,50% | - |
| 01.02.2023 | 1,91 | 1,95 | 1,91 | 1,94 | 1,28% | 235,00 |
| 31.01.2023 | 1,90 | 1,93 | 1,88 | 1,92 | 0,80% | 108,00 |
| 30.01.2023 | 1,92 | 1,93 | 1,87 | 1,90 | -1,77% | 3.000,00 |
| 27.01.2023 | 1,91 | 1,94 | 1,88 | 1,94 | 1,61% | 1.550,00 |
| 26.01.2023 | 1,90 | 1,92 | 1,89 | 1,90 | -0,37% | 6.550,00 |
| 25.01.2023 | 2,00 | 2,00 | 1,86 | 1,91 | -5,04% | 925,00 |
| 24.01.2023 | 2,02 | 2,02 | 1,99 | 2,01 | -0,35% | 200,00 |
| 23.01.2023 | 1,98 | 2,02 | 1,98 | 2,02 | 1,90% | 15,00 |
| 20.01.2023 | 1,96 | 1,99 | 1,94 | 1,98 | 1,06% | 855,00 |
| 19.01.2023 | 2,01 | 2,01 | 1,93 | 1,96 | -2,39% | 5.000,00 |
| 18.01.2023 | 2,00 | 2,03 | 1,98 | 2,01 | 0,40% | 2.300,00 |
| 17.01.2023 | 1,98 | 2,01 | 1,97 | 2,00 | 0,96% | 1.100,00 |
| 16.01.2023 | 1,96 | 1,99 | 1,95 | 1,98 | 1,28% | 1.553,00 |
| 13.01.2023 | 1,97 | 1,99 | 1,94 | 1,96 | -0,77% | 25.225,00 |
| 12.01.2023 | 1,97 | 2,03 | 1,94 | 1,97 | 0,08% | 10.000,00 |
| 11.01.2023 | 1,97 | 1,99 | 1,96 | 1,97 | -0,05% | 453,00 |
| 10.01.2023 | 2,00 | 2,01 | 1,95 | 1,97 | -1,26% | 15.386,00 |
| 09.01.2023 | 1,96 | 2,02 | 1,90 | 2,00 | 5,13% | 5.471,00 |