13,673€
1,17%
Echtzeit-Aktienkurs JAPAN POST HOLDINGS CO.
Bid:
Ask:
Aktienkurse zur JAPAN POST HOLDINGS CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,58 | 13,72 | 13,55 | 13,66 | 1,10% | - |
| 11.11.2026 | 13,42 | 13,56 | 13,41 | 13,52 | 1,98% | - |
| 10.11.2026 | 13,27 | 13,32 | 13,20 | 13,25 | 0,46% | - |
| 09.11.2026 | 13,09 | 13,30 | 13,01 | 13,19 | 2,98% | - |
| 06.11.2026 | 12,70 | 12,90 | 12,66 | 12,81 | -4,96% | 14,00 |
| 05.11.2026 | 13,67 | 13,69 | 13,48 | 13,48 | -0,38% | - |
| 04.11.2026 | 13,46 | 13,58 | 13,44 | 13,53 | 1,61% | 60,00 |
| 03.11.2026 | 13,31 | 13,32 | 13,31 | 13,32 | 0,19% | 600,00 |
| 02.11.2026 | 13,27 | 13,42 | 13,25 | 13,29 | -1,59% | 18.000,00 |
| 30.10.2026 | 13,60 | 13,63 | 13,50 | 13,51 | -0,28% | - |
| 29.10.2026 | 13,66 | 13,69 | 13,54 | 13,54 | 0,88% | 14,00 |
| 28.10.2026 | 13,50 | 13,53 | 13,41 | 13,43 | -2,40% | - |
| 27.10.2026 | 13,58 | 13,77 | 13,58 | 13,76 | 0,88% | - |
| 26.10.2026 | 13,52 | 13,67 | 13,51 | 13,64 | 2,63% | - |
| 23.10.2026 | 13,25 | 13,31 | 13,23 | 13,29 | -2,27% | - |
| 22.10.2026 | 13,60 | 13,70 | 13,58 | 13,59 | 0,39% | 60,00 |
| 21.10.2026 | 13,54 | 13,58 | 13,50 | 13,54 | 0,89% | 14,00 |
| 20.10.2026 | 13,34 | 13,42 | 13,31 | 13,42 | -2,42% | - |
| 19.10.2026 | 13,81 | 13,82 | 13,73 | 13,75 | 2,21% | - |
| 16.10.2026 | 13,71 | 13,74 | 13,40 | 13,46 | -0,33% | - |
| 15.10.2026 | 13,42 | 13,50 | 13,42 | 13,50 | 2,40% | - |
| 14.10.2026 | 13,20 | 13,22 | 13,18 | 13,18 | -1,55% | 1,00 |
| 13.10.2026 | 13,42 | 13,43 | 13,36 | 13,39 | 0,65% | 16,00 |
| 12.10.2026 | 13,31 | 13,33 | 13,30 | 13,30 | -0,05% | - |
| 09.10.2026 | 13,33 | 13,35 | 13,30 | 13,31 | -0,08% | 42,00 |
| 08.10.2026 | 13,47 | 13,47 | 13,31 | 13,32 | -2,77% | - |
| 07.10.2026 | 13,70 | 13,76 | 13,65 | 13,70 | -2,20% | - |
| 06.10.2026 | 14,08 | 14,10 | 14,01 | 14,01 | 0,54% | 13,00 |
| 05.10.2026 | 13,91 | 14,00 | 13,85 | 13,93 | -0,89% | 5.075,00 |
| 02.10.2026 | 13,98 | 14,15 | 13,90 | 14,06 | -0,21% | - |
| 01.10.2026 | 14,04 | 14,15 | 13,90 | 14,09 | -1,39% | 1.560,00 |
| 30.09.2026 | 14,28 | 14,40 | 14,22 | 14,29 | 0,90% | 3.530,00 |
| 29.09.2026 | 13,99 | 14,16 | 13,99 | 14,16 | -1,76% | 15,00 |
| 28.09.2026 | 14,40 | 14,80 | 14,34 | 14,41 | 0,45% | - |
| 25.09.2026 | 14,25 | 14,38 | 14,23 | 14,35 | 3,99% | - |
| 24.09.2026 | 13,89 | 13,92 | 13,77 | 13,80 | -2,16% | 16.200,00 |
| 23.09.2026 | 14,22 | 14,25 | 14,10 | 14,10 | -1,05% | - |
| 22.09.2026 | 13,87 | 14,25 | 13,87 | 14,25 | 2,00% | 12.582,00 |
| 21.09.2026 | 14,04 | 14,04 | 13,97 | 13,97 | -0,02% | 6.605,00 |
| 18.09.2026 | 13,93 | 14,01 | 13,90 | 13,97 | -1,83% | - |
| 17.09.2026 | 14,10 | 14,28 | 14,09 | 14,23 | 1,23% | 2.400,00 |
| 16.09.2026 | 14,01 | 14,16 | 13,97 | 14,06 | 1,30% | - |
| 15.09.2026 | 13,91 | 13,95 | 13,81 | 13,88 | -0,96% | - |
| 14.09.2026 | 14,02 | 14,07 | 13,94 | 14,02 | 0,72% | 14,00 |
| 11.09.2026 | 13,83 | 13,94 | 13,76 | 13,92 | 2,66% | - |
| 10.09.2026 | 13,60 | 13,63 | 13,46 | 13,56 | 1,37% | - |
| 09.09.2026 | 13,50 | 13,50 | 13,36 | 13,37 | -1,98% | - |
| 08.09.2026 | 13,79 | 13,80 | 13,64 | 13,64 | -1,59% | 81,00 |
| 07.09.2026 | 13,76 | 13,98 | 13,75 | 13,86 | -0,48% | 83,00 |
| 04.09.2026 | 13,83 | 13,95 | 13,78 | 13,93 | -1,35% | - |
| 03.09.2026 | 13,99 | 14,12 | 13,94 | 14,12 | 3,42% | 26,00 |
| 02.09.2026 | 13,57 | 13,67 | 13,45 | 13,65 | 0,02% | - |
| 01.09.2026 | 13,76 | 13,76 | 13,54 | 13,65 | 2,94% | 170,00 |
| 31.08.2026 | 13,34 | 13,41 | 13,23 | 13,26 | 1,51% | 13,00 |
| 28.08.2026 | 13,06 | 13,11 | 13,05 | 13,06 | -0,03% | - |
| 27.08.2026 | 13,05 | 13,08 | 13,02 | 13,07 | 1,31% | - |
| 26.08.2026 | 12,94 | 12,95 | 12,87 | 12,90 | 0,77% | - |
| 25.08.2026 | 12,75 | 12,82 | 12,74 | 12,80 | 1,47% | - |
| 24.08.2026 | 12,66 | 12,67 | 12,56 | 12,62 | -0,06% | 2.341,00 |
| 21.08.2026 | 12,62 | 12,67 | 12,58 | 12,62 | 2,70% | 13,00 |
| 20.08.2026 | 12,33 | 12,36 | 12,27 | 12,29 | -2,17% | - |
| 19.08.2026 | 12,45 | 12,64 | 12,43 | 12,56 | 27,54% | - |
| 05.05.2026 | 9,85 | 9,86 | 9,85 | 9,85 | -0,04% | - |
| 04.05.2026 | 9,90 | 9,90 | 9,85 | 9,85 | -1,42% | 5.447,00 |
| 30.04.2026 | 9,76 | 10,02 | 9,72 | 10,00 | 3,57% | - |
| 29.04.2026 | 9,70 | 9,70 | 9,65 | 9,65 | -0,24% | 1.300,00 |
| 28.04.2026 | 9,76 | 9,81 | 9,65 | 9,67 | 2,93% | 250,00 |
| 27.04.2026 | 9,44 | 9,45 | 9,35 | 9,40 | -1,58% | 58,00 |
| 24.04.2026 | 9,52 | 9,55 | 9,49 | 9,55 | 0,95% | - |
| 23.04.2026 | 9,48 | 9,52 | 9,42 | 9,46 | -1,78% | - |
| 22.04.2026 | 9,59 | 9,63 | 9,56 | 9,63 | -0,20% | 58,00 |
| 21.04.2026 | 9,75 | 9,76 | 9,63 | 9,65 | -3,60% | - |
| 20.04.2026 | 10,00 | 10,10 | 9,96 | 10,01 | -1,23% | 113,00 |
| 17.04.2026 | 9,98 | 10,17 | 9,95 | 10,14 | 1,21% | - |
| 16.04.2026 | 10,07 | 10,08 | 9,99 | 10,01 | 0,43% | - |
| 15.04.2026 | 9,94 | 9,97 | 9,92 | 9,97 | 0,43% | 850,00 |
| 14.04.2026 | 9,84 | 9,93 | 9,81 | 9,93 | -0,63% | - |
| 13.04.2026 | 9,89 | 10,00 | 9,89 | 9,99 | 0,03% | 187,00 |
| 10.04.2026 | 9,99 | 9,99 | 9,94 | 9,99 | -1,48% | 2.720,00 |
| 09.04.2026 | 10,10 | 10,16 | 9,94 | 10,14 | -2,05% | 665,00 |
| 08.04.2026 | 10,20 | 10,35 | 10,20 | 10,35 | 3,24% | 5.803,00 |
| 07.04.2026 | 10,03 | 10,15 | 9,93 | 10,03 | 0,02% | 28,00 |
| 02.04.2026 | 9,97 | 10,06 | 9,92 | 10,02 | -2,26% | - |
| 01.04.2026 | 10,25 | 10,30 | 10,09 | 10,26 | 3,26% | 2.280,00 |
| 31.03.2026 | 9,88 | 9,93 | 9,77 | 9,93 | 2,19% | - |
| 30.03.2026 | 9,73 | 9,78 | 9,70 | 9,72 | -1,09% | - |
| 27.03.2026 | 10,03 | 10,08 | 9,83 | 9,83 | -0,71% | 28,00 |
| 26.03.2026 | 9,97 | 9,99 | 9,86 | 9,90 | -2,16% | - |
| 25.03.2026 | 10,10 | 10,16 | 10,09 | 10,11 | 2,08% | - |
| 24.03.2026 | 9,83 | 9,92 | 9,78 | 9,91 | 0,92% | - |
| 23.03.2026 | 9,52 | 9,89 | 9,48 | 9,82 | -0,17% | 14,00 |
| 20.03.2026 | 9,84 | 9,84 | 9,83 | 9,83 | 0,00% | 56,00 |
| 19.03.2026 | 9,86 | 9,91 | 9,77 | 9,83 | -1,23% | - |
| 18.03.2026 | 10,10 | 10,11 | 9,93 | 9,96 | 2,55% | 28,00 |
| 17.03.2026 | 9,72 | 9,78 | 9,70 | 9,71 | 0,69% | - |
| 16.03.2026 | 9,69 | 9,70 | 9,62 | 9,64 | 0,08% | - |
| 13.03.2026 | 9,74 | 9,76 | 9,61 | 9,63 | -1,59% | - |
| 12.03.2026 | 9,79 | 9,81 | 9,76 | 9,79 | -3,75% | - |
| 11.03.2026 | 10,17 | 10,18 | 10,13 | 10,17 | 0,37% | - |
| 10.03.2026 | 10,12 | 10,21 | 10,05 | 10,13 | 0,30% | - |