100,320$
3,18%
Echtzeit-Aktienkurs Post Holdings Inc.
Bid:
Ask:
Aktienkurse zur Post Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 96,99 | 100,42 | 96,92 | 100,32 | 3,18% | 616.652,00 |
| 01.04.2026 | 98,74 | 99,16 | 96,99 | 97,23 | -1,65% | 734.460,00 |
| 31.03.2026 | 97,84 | 99,33 | 96,98 | 98,86 | 1,71% | 752.950,00 |
| 30.03.2026 | 95,41 | 97,53 | 95,06 | 97,20 | 1,57% | 782.883,00 |
| 27.03.2026 | 95,41 | 96,46 | 94,54 | 95,70 | -0,03% | 517.007,00 |
| 26.03.2026 | 97,33 | 97,51 | 95,69 | 95,73 | -1,52% | 717.897,00 |
| 25.03.2026 | 97,19 | 97,26 | 94,13 | 97,21 | 1,24% | 870.447,00 |
| 24.03.2026 | 96,61 | 97,53 | 96,01 | 96,02 | -1,37% | 720.673,00 |
| 23.03.2026 | 98,34 | 98,69 | 96,90 | 97,35 | 0,65% | 870.780,00 |
| 20.03.2026 | 97,57 | 98,53 | 96,47 | 96,72 | -0,71% | 2.182.606,00 |
| 19.03.2026 | 95,51 | 97,64 | 95,43 | 97,41 | 2,04% | 1.272.027,00 |
| 18.03.2026 | 96,00 | 96,50 | 95,15 | 95,46 | -1,52% | 790.039,00 |
| 17.03.2026 | 98,26 | 98,51 | 96,75 | 96,93 | -0,77% | 849.423,00 |
| 16.03.2026 | 99,12 | 100,04 | 97,39 | 97,68 | -0,78% | 695.697,00 |
| 13.03.2026 | 98,68 | 99,71 | 98,05 | 98,45 | 0,72% | 773.010,00 |
| 12.03.2026 | 101,15 | 101,42 | 97,34 | 97,75 | -3,82% | 912.352,00 |
| 11.03.2026 | 104,16 | 104,16 | 101,50 | 101,63 | -2,34% | 617.335,00 |
| 10.03.2026 | 104,93 | 105,35 | 103,66 | 104,06 | -1,30% | 534.289,00 |
| 09.03.2026 | 104,72 | 105,68 | 103,17 | 105,43 | -0,11% | 602.100,00 |
| 06.03.2026 | 104,99 | 106,00 | 103,66 | 105,55 | -0,03% | 589.075,00 |
| 05.03.2026 | 105,51 | 106,72 | 105,18 | 105,58 | -0,95% | 548.187,00 |
| 04.03.2026 | 107,00 | 107,00 | 103,38 | 106,59 | -0,07% | 678.250,00 |
| 03.03.2026 | 105,77 | 106,95 | 104,11 | 106,66 | 0,01% | 511.892,00 |
| 02.03.2026 | 106,25 | 106,81 | 104,90 | 106,65 | 0,33% | 552.921,00 |
| 27.02.2026 | 106,02 | 107,22 | 104,78 | 106,30 | 0,63% | 612.834,00 |
| 26.02.2026 | 105,50 | 106,14 | 104,80 | 105,63 | 1,05% | 506.258,00 |
| 25.02.2026 | 105,63 | 105,84 | 102,91 | 104,53 | -1,25% | 676.009,00 |
| 24.02.2026 | 105,81 | 107,20 | 105,07 | 105,85 | -0,84% | 560.279,00 |
| 20.02.2026 | 106,75 | 107,63 | 106,09 | 106,75 | -0,27% | 612.065,00 |
| 19.02.2026 | 108,68 | 109,12 | 106,79 | 107,04 | -1,11% | 757.852,00 |
| 18.02.2026 | 108,60 | 109,29 | 107,54 | 108,24 | -0,24% | 693.708,00 |
| 17.02.2026 | 112,78 | 112,97 | 107,57 | 108,50 | -3,04% | 969.921,00 |
| 13.02.2026 | 110,47 | 111,92 | 109,53 | 111,90 | 1,35% | 932.327,00 |
| 12.02.2026 | 111,78 | 112,76 | 110,33 | 110,41 | -0,41% | 887.328,00 |
| 11.02.2026 | 109,42 | 111,15 | 108,69 | 110,86 | 1,10% | 947.576,00 |
| 10.02.2026 | 113,74 | 114,08 | 109,02 | 109,65 | -3,77% | 1.139.870,00 |
| 09.02.2026 | 114,30 | 116,35 | 112,33 | 113,94 | -0,58% | 1.819.275,00 |
| 06.02.2026 | 109,50 | 117,28 | 109,01 | 114,61 | 9,77% | 2.768.142,00 |
| 05.02.2026 | 104,03 | 107,99 | 103,89 | 104,41 | -0,06% | 1.113.966,00 |
| 04.02.2026 | 100,54 | 105,46 | 100,37 | 104,47 | 1,93% | 971.901,00 |
| 03.02.2026 | 100,67 | 104,46 | 100,09 | 102,49 | 1,18% | 939.462,00 |
| 02.02.2026 | 102,26 | 102,71 | 100,72 | 101,29 | -1,00% | 1.273.531,00 |
| 30.01.2026 | 99,18 | 102,56 | 98,89 | 102,31 | 3,57% | 902.491,00 |
| 29.01.2026 | 97,96 | 99,51 | 97,93 | 98,78 | 1,01% | 614.795,00 |
| 28.01.2026 | 97,86 | 99,65 | 97,35 | 97,79 | -0,24% | 782.758,00 |
| 27.01.2026 | 98,45 | 100,02 | 97,76 | 98,03 | -0,22% | 1.018.948,00 |
| 26.01.2026 | 98,29 | 98,76 | 97,11 | 98,25 | -0,74% | 798.487,00 |
| 22.01.2026 | 99,84 | 100,80 | 98,92 | 98,98 | -1,17% | 606.204,00 |
| 21.01.2026 | 98,27 | 100,39 | 97,34 | 100,15 | 1,92% | 846.547,00 |
| 20.01.2026 | 98,99 | 99,88 | 97,50 | 98,26 | -1,08% | 788.524,00 |
| 16.01.2026 | 97,98 | 101,09 | 97,16 | 99,33 | 1,25% | 693.383,00 |
| 15.01.2026 | 97,90 | 98,35 | 96,72 | 98,10 | -0,18% | 696.499,00 |
| 14.01.2026 | 97,69 | 98,98 | 97,30 | 98,28 | 0,73% | 888.557,00 |
| 13.01.2026 | 98,25 | 98,65 | 97,38 | 97,57 | -0,55% | 870.315,00 |
| 12.01.2026 | 99,43 | 99,43 | 97,91 | 98,11 | -0,99% | 520.475,00 |
| 09.01.2026 | 99,19 | 99,80 | 97,64 | 99,09 | 0,67% | 525.015,00 |
| 08.01.2026 | 96,25 | 99,57 | 96,11 | 98,43 | 2,02% | 748.784,00 |
| 07.01.2026 | 99,10 | 99,20 | 96,26 | 96,48 | -2,15% | 748.136,00 |
| 06.01.2026 | 96,68 | 98,71 | 96,25 | 98,60 | 1,82% | 1.007.064,00 |
| 05.01.2026 | 99,26 | 99,53 | 96,68 | 96,84 | -2,80% | 982.939,00 |
| 02.01.2026 | 98,88 | 100,36 | 98,27 | 99,63 | 0,59% | 512.832,00 |
| 31.12.2025 | 99,46 | 99,81 | 98,76 | 99,05 | -0,30% | 466.433,00 |
| 30.12.2025 | 99,82 | 100,98 | 99,35 | 99,35 | -0,54% | 463.569,00 |
| 29.12.2025 | 101,32 | 101,40 | 99,51 | 99,89 | -1,26% | 682.344,00 |
| 26.12.2025 | 101,13 | 102,07 | 100,58 | 101,16 | -0,16% | 405.901,00 |
| 24.12.2025 | 101,11 | 101,39 | 100,68 | 101,32 | 0,61% | 323.694,00 |
| 23.12.2025 | 100,78 | 101,42 | 99,75 | 100,71 | -0,29% | 613.624,00 |
| 22.12.2025 | 99,98 | 102,06 | 99,43 | 101,00 | 0,17% | 661.450,00 |
| 19.12.2025 | 101,55 | 103,01 | 100,48 | 100,83 | -0,96% | 1.204.027,00 |
| 18.12.2025 | 100,82 | 102,48 | 100,82 | 101,81 | 0,61% | 777.318,00 |
| 17.12.2025 | 99,34 | 101,76 | 98,92 | 101,19 | 2,28% | 906.716,00 |
| 16.12.2025 | 98,98 | 100,51 | 98,32 | 98,93 | 0,12% | 874.418,00 |
| 15.12.2025 | 98,73 | 99,98 | 98,14 | 98,81 | 0,07% | 819.376,00 |
| 12.12.2025 | 97,67 | 99,34 | 97,64 | 98,74 | 1,19% | 734.355,00 |
| 11.12.2025 | 96,65 | 98,47 | 96,57 | 97,58 | 0,96% | 925.707,00 |
| 10.12.2025 | 97,15 | 97,93 | 96,46 | 96,65 | -0,33% | 965.432,00 |
| 09.12.2025 | 98,25 | 98,97 | 96,47 | 96,97 | -0,21% | 931.344,00 |
| 08.12.2025 | 95,75 | 98,37 | 95,07 | 97,17 | 1,22% | 787.291,00 |
| 05.12.2025 | 98,06 | 98,21 | 95,94 | 96,00 | -1,90% | 835.753,00 |
| 04.12.2025 | 99,83 | 100,27 | 97,19 | 97,86 | -1,87% | 758.211,00 |
| 03.12.2025 | 98,74 | 100,95 | 98,40 | 99,72 | 1,20% | 976.920,00 |
| 02.12.2025 | 100,23 | 100,67 | 97,50 | 98,54 | -1,41% | 1.411.650,00 |
| 01.12.2025 | 102,58 | 102,91 | 99,73 | 99,95 | -3,92% | 1.063.259,00 |
| 28.11.2025 | 104,98 | 107,05 | 103,57 | 104,03 | 1,18% | 445.714,00 |
| 26.11.2025 | 102,02 | 104,53 | 101,34 | 102,82 | 1,78% | 1.142.058,00 |
| 25.11.2025 | 96,92 | 101,63 | 96,34 | 101,02 | 4,11% | 1.615.351,00 |
| 24.11.2025 | 99,19 | 99,19 | 96,84 | 97,03 | -9,39% | 2.091.640,00 |
| 20.11.2025 | 106,99 | 107,72 | 105,23 | 107,08 | 0,12% | 871.067,00 |
| 19.11.2025 | 107,04 | 108,27 | 106,24 | 106,95 | -0,23% | 642.189,00 |
| 18.11.2025 | 106,60 | 107,80 | 105,10 | 107,20 | 1,26% | 658.153,00 |
| 17.11.2025 | 106,69 | 106,70 | 105,50 | 105,87 | -0,44% | 622.652,00 |
| 13.11.2025 | 106,89 | 108,04 | 106,29 | 106,34 | -0,27% | 613.436,00 |
| 12.11.2025 | 105,71 | 106,88 | 105,71 | 106,63 | 0,58% | 635.066,00 |
| 11.11.2025 | 105,82 | 106,56 | 105,15 | 106,02 | 0,56% | 553.586,00 |
| 10.11.2025 | 106,44 | 107,02 | 105,17 | 105,43 | -1,17% | 669.425,00 |
| 07.11.2025 | 105,53 | 106,92 | 104,56 | 106,68 | 1,69% | 539.172,00 |
| 06.11.2025 | 105,51 | 106,74 | 104,68 | 104,91 | -0,52% | 531.365,00 |
| 05.11.2025 | 105,89 | 106,39 | 104,26 | 105,46 | -0,19% | 575.555,00 |
| 04.11.2025 | 106,15 | 106,66 | 104,72 | 105,66 | -0,11% | 551.857,00 |
| 03.11.2025 | 103,65 | 106,28 | 102,31 | 105,78 | 1,78% | 866.276,00 |