13,870€
-0,64%
Echtzeit-Aktienkurs Pitney-Bowes Inc.
Bid:
Ask:
Aktienkurse zur Pitney-Bowes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 13,93 | 13,99 | 13,87 | 13,89 | -0,54% | - |
| 06.11.2026 | 13,98 | 14,16 | 13,83 | 13,96 | 0,32% | 104,00 |
| 05.11.2026 | 14,22 | 14,42 | 13,70 | 13,92 | -2,45% | - |
| 04.11.2026 | 13,80 | 14,37 | 13,79 | 14,27 | 2,74% | 792,00 |
| 03.11.2026 | 14,38 | 14,43 | 13,77 | 13,89 | -3,64% | - |
| 02.11.2026 | 14,63 | 14,81 | 14,35 | 14,41 | -1,50% | - |
| 30.10.2026 | 14,65 | 14,82 | 14,27 | 14,63 | -0,37% | - |
| 29.10.2026 | 15,78 | 15,92 | 14,68 | 14,69 | -6,17% | - |
| 28.10.2026 | 15,56 | 15,82 | 15,19 | 15,65 | 0,71% | 58,00 |
| 27.10.2026 | 15,45 | 15,66 | 15,38 | 15,54 | 0,58% | 98,00 |
| 26.10.2026 | 15,50 | 15,69 | 15,42 | 15,45 | -0,32% | - |
| 23.10.2026 | 15,63 | 15,67 | 15,28 | 15,50 | -1,02% | - |
| 22.10.2026 | 15,40 | 15,70 | 15,36 | 15,66 | 1,13% | - |
| 21.10.2026 | 15,50 | 15,57 | 15,29 | 15,49 | 0,13% | - |
| 20.10.2026 | 15,02 | 15,51 | 14,98 | 15,47 | 2,86% | - |
| 19.10.2026 | 15,28 | 15,34 | 15,00 | 15,04 | -0,96% | - |
| 16.10.2026 | 15,41 | 15,50 | 15,04 | 15,18 | -1,20% | - |
| 15.10.2026 | 15,36 | 15,45 | 15,32 | 15,37 | 2,06% | - |
| 14.10.2026 | 15,18 | 15,25 | 14,79 | 15,06 | -1,31% | - |
| 13.10.2026 | 15,15 | 15,35 | 15,12 | 15,26 | 0,16% | - |
| 12.10.2026 | 15,00 | 15,36 | 15,00 | 15,23 | 1,57% | - |
| 09.10.2026 | 15,17 | 15,21 | 14,96 | 15,00 | -1,02% | 14,00 |
| 08.10.2026 | 14,71 | 15,19 | 14,69 | 15,15 | 2,92% | - |
| 07.10.2026 | 14,75 | 14,81 | 14,59 | 14,72 | 0,14% | - |
| 06.10.2026 | 15,02 | 15,07 | 14,60 | 14,70 | -2,36% | 104,00 |
| 05.10.2026 | 14,98 | 15,17 | 14,83 | 15,06 | 1,14% | - |
| 02.10.2026 | 14,78 | 15,10 | 14,73 | 14,89 | 0,54% | - |
| 01.10.2026 | 14,49 | 14,84 | 14,12 | 14,81 | 2,49% | - |
| 30.09.2026 | 14,38 | 14,78 | 14,30 | 14,45 | 0,45% | - |
| 29.09.2026 | 14,41 | 14,50 | 14,14 | 14,38 | -0,28% | 87,00 |
| 28.09.2026 | 14,37 | 14,52 | 14,24 | 14,42 | 0,66% | 208,00 |
| 25.09.2026 | 14,39 | 14,46 | 14,24 | 14,33 | -0,49% | - |
| 24.09.2026 | 14,25 | 14,43 | 14,20 | 14,40 | 0,49% | - |
| 23.09.2026 | 14,53 | 14,55 | 14,28 | 14,33 | -1,31% | - |
| 22.09.2026 | 14,43 | 14,63 | 14,36 | 14,52 | 0,62% | - |
| 21.09.2026 | 14,73 | 14,92 | 14,31 | 14,43 | -1,70% | - |
| 18.09.2026 | 15,12 | 15,12 | 14,61 | 14,68 | -2,46% | - |
| 17.09.2026 | 15,15 | 15,22 | 14,95 | 15,05 | -0,36% | - |
| 16.09.2026 | 15,03 | 15,18 | 14,84 | 15,10 | 0,57% | - |
| 15.09.2026 | 15,00 | 15,12 | 14,86 | 15,02 | 0,07% | - |
| 14.09.2026 | 14,70 | 15,15 | 14,55 | 15,01 | 2,21% | - |
| 11.09.2026 | 14,66 | 14,82 | 14,60 | 14,68 | 0,31% | 1.752,00 |
| 10.09.2026 | 14,77 | 14,78 | 14,36 | 14,64 | -0,85% | 1.200,00 |
| 09.09.2026 | 14,61 | 14,88 | 14,49 | 14,76 | 0,58% | - |
| 08.09.2026 | 14,93 | 14,96 | 14,55 | 14,68 | -1,81% | - |
| 07.09.2026 | 14,97 | 14,98 | 14,93 | 14,95 | -0,07% | 224,00 |
| 04.09.2026 | 15,13 | 15,14 | 14,70 | 14,96 | -0,96% | 1.357,00 |
| 03.09.2026 | 14,99 | 15,14 | 14,93 | 15,10 | 0,33% | - |
| 02.09.2026 | 14,76 | 15,30 | 14,75 | 15,05 | 1,93% | - |
| 01.09.2026 | 14,76 | 15,25 | 14,72 | 14,77 | -0,14% | 4.200,00 |
| 31.08.2026 | 14,83 | 14,88 | 14,66 | 14,79 | -0,47% | - |
| 28.08.2026 | 14,83 | 14,99 | 14,75 | 14,86 | 0,30% | - |
| 27.08.2026 | 14,62 | 14,96 | 14,62 | 14,81 | 1,61% | 224,00 |
| 26.08.2026 | 14,64 | 14,74 | 14,52 | 14,58 | -0,21% | - |
| 25.08.2026 | 14,22 | 14,64 | 14,21 | 14,61 | 2,92% | 1.650,00 |
| 24.08.2026 | 14,08 | 14,30 | 14,02 | 14,19 | 0,96% | - |
| 21.08.2026 | 13,83 | 14,10 | 13,69 | 14,06 | 1,37% | - |
| 20.08.2026 | 13,84 | 14,14 | 13,81 | 13,87 | 0,11% | - |
| 19.08.2026 | 13,93 | 13,97 | 13,78 | 13,85 | 2,82% | - |
| 05.05.2026 | 13,08 | 13,53 | 13,04 | 13,47 | 3,14% | 1.650,00 |
| 04.05.2026 | 13,24 | 13,36 | 12,89 | 13,06 | -0,95% | - |
| 30.04.2026 | 13,42 | 13,51 | 13,03 | 13,19 | -2,01% | - |
| 29.04.2026 | 13,55 | 13,65 | 13,33 | 13,46 | -0,41% | 24,00 |
| 28.04.2026 | 13,45 | 13,61 | 12,79 | 13,51 | 0,56% | - |
| 27.04.2026 | 13,29 | 13,48 | 13,23 | 13,44 | 1,02% | - |
| 24.04.2026 | 13,18 | 13,34 | 12,97 | 13,30 | 1,14% | - |
| 23.04.2026 | 12,98 | 13,25 | 12,81 | 13,15 | 1,15% | 5.550,00 |
| 22.04.2026 | 12,49 | 13,28 | 12,48 | 13,00 | 4,12% | 1.849,00 |
| 21.04.2026 | 11,23 | 12,61 | 11,21 | 12,49 | 11,42% | 2.445,00 |
| 20.04.2026 | 10,89 | 11,21 | 10,79 | 11,21 | 2,52% | - |
| 17.04.2026 | 10,34 | 11,08 | 10,33 | 10,93 | 5,76% | 3.932,00 |
| 16.04.2026 | 10,08 | 10,36 | 10,07 | 10,34 | 2,72% | 3.159,00 |
| 15.04.2026 | 9,95 | 10,08 | 9,95 | 10,06 | 1,11% | - |
| 14.04.2026 | 9,84 | 10,00 | 9,81 | 9,95 | 1,07% | - |
| 13.04.2026 | 9,71 | 9,85 | 9,69 | 9,85 | 1,19% | - |
| 10.04.2026 | 9,76 | 9,83 | 9,70 | 9,73 | -0,21% | 832,00 |
| 09.04.2026 | 9,47 | 9,76 | 8,97 | 9,75 | 2,98% | - |
| 08.04.2026 | 9,57 | 9,76 | 9,41 | 9,47 | -0,36% | - |
| 07.04.2026 | 9,56 | 9,63 | 9,45 | 9,50 | -1,02% | - |
| 02.04.2026 | 9,70 | 9,70 | 9,45 | 9,60 | 0,00% | - |
| 01.04.2026 | 9,55 | 9,70 | 9,40 | 9,60 | 0,52% | - |
| 31.03.2026 | 9,53 | 9,63 | 9,28 | 9,55 | 0,53% | - |
| 30.03.2026 | 9,45 | 9,68 | 9,40 | 9,50 | 0,53% | - |
| 27.03.2026 | 9,53 | 9,63 | 9,43 | 9,45 | -0,53% | - |
| 26.03.2026 | 9,35 | 9,63 | 9,35 | 9,50 | 0,53% | - |
| 25.03.2026 | 9,20 | 9,48 | 9,10 | 9,45 | 2,16% | - |
| 24.03.2026 | 9,10 | 9,33 | 9,03 | 9,25 | 1,09% | - |
| 23.03.2026 | 8,75 | 9,28 | 8,75 | 9,15 | 3,39% | - |
| 20.03.2026 | 8,80 | 8,93 | 8,70 | 8,85 | 0,00% | - |
| 19.03.2026 | 8,58 | 8,88 | 8,45 | 8,85 | 3,51% | - |
| 18.03.2026 | 9,10 | 9,23 | 8,53 | 8,55 | -6,04% | - |
| 17.03.2026 | 9,00 | 9,18 | 8,93 | 9,10 | 1,11% | - |
| 16.03.2026 | 8,85 | 9,18 | 8,85 | 9,00 | 1,12% | - |
| 13.03.2026 | 8,80 | 9,10 | 8,80 | 8,90 | 0,56% | 58,00 |
| 12.03.2026 | 9,00 | 9,05 | 8,70 | 8,85 | -2,21% | - |
| 11.03.2026 | 9,10 | 9,20 | 8,83 | 9,05 | -1,09% | - |
| 10.03.2026 | 9,20 | 9,28 | 9,05 | 9,15 | -0,54% | - |
| 09.03.2026 | 9,05 | 9,23 | 8,73 | 9,20 | 0,55% | - |
| 06.03.2026 | 9,38 | 9,40 | 8,83 | 9,15 | -2,66% | - |
| 05.03.2026 | 9,30 | 9,48 | 9,13 | 9,40 | 0,53% | 6.840,00 |