1,020€
-0,29%
Echtzeit-Aktienkurs PostNL N.V.
Bid:
Ask:
Aktienkurse zur PostNL N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,02 | 1,03 | 1,01 | 1,02 | -0,34% | 94.801,00 |
| 19.12.2024 | 1,02 | 1,03 | 1,01 | 1,02 | -0,05% | 30.345,00 |
| 18.12.2024 | 1,01 | 1,02 | 1,00 | 1,02 | 1,59% | 74.257,00 |
| 17.12.2024 | 1,02 | 1,02 | 1,00 | 1,01 | -1,80% | 36.210,00 |
| 16.12.2024 | 1,04 | 1,06 | 1,02 | 1,03 | -1,91% | 64.366,00 |
| 13.12.2024 | 1,05 | 1,05 | 1,04 | 1,05 | -0,29% | 39.196,00 |
| 12.12.2024 | 1,05 | 1,06 | 1,05 | 1,05 | -0,76% | 22.879,00 |
| 11.12.2024 | 1,04 | 1,06 | 1,04 | 1,06 | 1,93% | 21.747,00 |
| 10.12.2024 | 1,05 | 1,07 | 1,04 | 1,04 | -1,71% | 39.447,00 |
| 09.12.2024 | 1,01 | 1,08 | 1,01 | 1,05 | 1,74% | 75.693,00 |
| 06.12.2024 | 1,04 | 1,06 | 1,03 | 1,04 | -0,19% | 72.440,00 |
| 05.12.2024 | 1,01 | 1,05 | 1,01 | 1,04 | 1,52% | 38.396,00 |
| 04.12.2024 | 1,03 | 1,04 | 1,01 | 1,02 | -0,87% | 27.041,00 |
| 03.12.2024 | 1,04 | 1,05 | 1,03 | 1,03 | -0,86% | 41.238,00 |
| 02.12.2024 | 1,03 | 1,05 | 1,02 | 1,04 | 0,73% | 21.217,00 |
| 29.11.2024 | 1,05 | 1,07 | 1,03 | 1,03 | -1,94% | 9.509,00 |
| 28.11.2024 | 1,05 | 1,06 | 1,04 | 1,05 | 1,10% | 27.948,00 |
| 27.11.2024 | 1,01 | 1,05 | 1,00 | 1,04 | 3,22% | 35.398,00 |
| 26.11.2024 | 1,02 | 1,02 | 1,00 | 1,01 | -0,83% | 56.468,00 |
| 25.11.2024 | 1,02 | 1,05 | 1,00 | 1,02 | -0,15% | 66.298,00 |
| 22.11.2024 | 1,01 | 1,02 | 1,00 | 1,02 | 0,74% | 31.434,00 |
| 21.11.2024 | 1,02 | 1,02 | 1,00 | 1,01 | -0,25% | 58.832,00 |
| 20.11.2024 | 1,02 | 1,03 | 1,01 | 1,02 | 0,40% | 19.146,00 |
| 19.11.2024 | 1,04 | 1,05 | 1,01 | 1,01 | -2,08% | 57.045,00 |
| 18.11.2024 | 1,06 | 1,07 | 1,02 | 1,03 | -2,64% | 67.240,00 |
| 15.11.2024 | 1,05 | 1,07 | 1,04 | 1,06 | 0,19% | 85.585,00 |
| 14.11.2024 | 0,99 | 1,06 | 0,99 | 1,06 | 6,25% | 63.333,00 |
| 13.11.2024 | 1,00 | 1,01 | 0,99 | 1,00 | -0,62% | 51.578,00 |
| 12.11.2024 | 1,01 | 1,02 | 1,00 | 1,00 | -1,57% | 110.544,00 |
| 11.11.2024 | 1,04 | 1,06 | 1,01 | 1,02 | 0,39% | 64.702,00 |
| 08.11.2024 | 1,02 | 1,03 | 1,00 | 1,01 | -0,69% | 70.583,00 |
| 07.11.2024 | 1,02 | 1,05 | 1,01 | 1,02 | 0,59% | 40.560,00 |
| 06.11.2024 | 1,05 | 1,06 | 1,00 | 1,02 | -2,78% | 163.678,00 |
| 05.11.2024 | 1,05 | 1,06 | 1,03 | 1,04 | -0,76% | 73.377,00 |
| 04.11.2024 | 1,12 | 1,14 | 1,05 | 1,05 | -6,44% | 192.217,00 |
| 01.11.2024 | 1,10 | 1,13 | 1,10 | 1,13 | 1,90% | 12.877,00 |
| 31.10.2024 | 1,12 | 1,13 | 1,10 | 1,10 | -1,74% | 36.060,00 |
| 30.10.2024 | 1,12 | 1,14 | 1,11 | 1,12 | -0,27% | 16.310,00 |
| 29.10.2024 | 1,15 | 1,15 | 1,12 | 1,13 | -0,71% | 60.711,00 |
| 28.10.2024 | 1,09 | 1,15 | 1,09 | 1,13 | 4,18% | 80.697,00 |
| 25.10.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 0,97% | 53.507,00 |
| 24.10.2024 | 1,09 | 1,10 | 1,07 | 1,08 | -1,24% | 47.114,00 |
| 23.10.2024 | 1,08 | 1,10 | 1,07 | 1,09 | 1,02% | 39.126,00 |
| 22.10.2024 | 1,09 | 1,10 | 1,08 | 1,08 | -1,19% | 38.724,00 |
| 21.10.2024 | 1,13 | 1,13 | 1,08 | 1,09 | -3,36% | 274.107,00 |
| 18.10.2024 | 1,13 | 1,14 | 1,13 | 1,13 | -0,04% | 35.458,00 |
| 17.10.2024 | 1,16 | 1,16 | 1,12 | 1,13 | -2,12% | 110.684,00 |
| 16.10.2024 | 1,16 | 1,18 | 1,14 | 1,16 | -0,73% | 59.466,00 |
| 15.10.2024 | 1,16 | 1,18 | 1,15 | 1,17 | 0,87% | 102.516,00 |
| 14.10.2024 | 1,17 | 1,18 | 1,14 | 1,16 | -1,49% | 215.862,00 |
| 11.10.2024 | 1,20 | 1,21 | 1,17 | 1,17 | -2,29% | 132.253,00 |
| 10.10.2024 | 1,21 | 1,22 | 1,20 | 1,20 | -1,27% | 25.002,00 |
| 09.10.2024 | 1,23 | 1,23 | 1,19 | 1,22 | -0,98% | 94.475,00 |
| 08.10.2024 | 1,22 | 1,24 | 1,21 | 1,23 | 0,08% | 85.765,00 |
| 07.10.2024 | 1,24 | 1,25 | 1,22 | 1,23 | -1,41% | 10.354,00 |
| 04.10.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 2,05% | 6.090,00 |
| 03.10.2024 | 1,23 | 1,25 | 1,22 | 1,22 | -1,13% | 143.082,00 |
| 02.10.2024 | 1,24 | 1,24 | 1,22 | 1,23 | -0,20% | 34.146,00 |
| 01.10.2024 | 1,26 | 1,27 | 1,23 | 1,24 | -1,87% | 3.149,00 |
| 30.09.2024 | 1,29 | 1,29 | 1,25 | 1,26 | -0,98% | 16.539,00 |
| 27.09.2024 | 1,23 | 1,28 | 1,23 | 1,27 | 2,91% | 50.450,00 |
| 26.09.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 2,11% | 43.995,00 |
| 25.09.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,12% | 13.918,00 |
| 24.09.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -0,33% | 7.995,00 |
| 23.09.2024 | 1,21 | 1,22 | 1,19 | 1,21 | 0,58% | 41.845,00 |
| 20.09.2024 | 1,23 | 1,24 | 1,20 | 1,21 | -3,13% | 88.706,00 |
| 19.09.2024 | 1,24 | 1,25 | 1,22 | 1,25 | 0,77% | 61.507,00 |
| 18.09.2024 | 1,24 | 1,26 | 1,21 | 1,24 | 0,20% | 72.980,00 |
| 17.09.2024 | 1,20 | 1,25 | 1,20 | 1,23 | 2,96% | 24.056,00 |
| 16.09.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -0,75% | 16.133,00 |
| 13.09.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -0,94% | 21.388,00 |
| 12.09.2024 | 1,20 | 1,22 | 1,19 | 1,22 | 2,05% | 14.582,00 |
| 11.09.2024 | 1,21 | 1,22 | 1,19 | 1,19 | -1,08% | 30.460,00 |
| 10.09.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,08% | 48.264,00 |
| 09.09.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,67% | 10.565,00 |
| 06.09.2024 | 1,22 | 1,22 | 1,19 | 1,20 | -1,76% | 55.338,00 |
| 05.09.2024 | 1,22 | 1,25 | 1,21 | 1,22 | -0,04% | 161.611,00 |
| 04.09.2024 | 1,21 | 1,24 | 1,20 | 1,22 | -0,25% | 76.028,00 |
| 03.09.2024 | 1,23 | 1,25 | 1,21 | 1,22 | -0,89% | 56.443,00 |
| 02.09.2024 | 1,25 | 1,25 | 1,21 | 1,23 | -2,10% | 117.282,00 |
| 30.08.2024 | 1,25 | 1,26 | 1,24 | 1,26 | 0,56% | 44.963,00 |
| 29.08.2024 | 1,23 | 1,26 | 1,22 | 1,25 | 2,41% | 106.439,00 |
| 28.08.2024 | 1,23 | 1,25 | 1,21 | 1,22 | -1,77% | 18.744,00 |
| 27.08.2024 | 1,24 | 1,26 | 1,23 | 1,25 | 0,16% | 35.077,00 |
| 26.08.2024 | 1,26 | 1,27 | 1,23 | 1,24 | -1,54% | 50.728,00 |
| 23.08.2024 | 1,24 | 1,27 | 1,23 | 1,26 | 1,90% | 54.529,00 |
| 22.08.2024 | 1,25 | 1,25 | 1,23 | 1,24 | -0,76% | 31.029,00 |
| 21.08.2024 | 1,23 | 1,25 | 1,22 | 1,25 | 1,46% | 5.685,00 |
| 20.08.2024 | 1,25 | 1,26 | 1,22 | 1,23 | -1,68% | 27.472,00 |
| 19.08.2024 | 1,23 | 1,26 | 1,22 | 1,25 | 2,25% | 68.501,00 |
| 16.08.2024 | 1,25 | 1,25 | 1,21 | 1,22 | -1,57% | 17.821,00 |
| 15.08.2024 | 1,24 | 1,25 | 1,20 | 1,24 | 0,93% | 58.545,00 |
| 14.08.2024 | 1,21 | 1,24 | 1,20 | 1,23 | 2,28% | 42.564,00 |
| 13.08.2024 | 1,24 | 1,24 | 1,18 | 1,21 | -2,74% | 268.516,00 |
| 12.08.2024 | 1,23 | 1,26 | 1,21 | 1,24 | 1,10% | 41.605,00 |
| 09.08.2024 | 1,25 | 1,26 | 1,21 | 1,23 | -2,16% | 78.620,00 |
| 08.08.2024 | 1,24 | 1,26 | 1,21 | 1,25 | 1,33% | 79.905,00 |
| 07.08.2024 | 1,25 | 1,27 | 1,20 | 1,24 | -2,41% | 110.492,00 |
| 06.08.2024 | 1,29 | 1,32 | 1,26 | 1,27 | -1,02% | 18.992,00 |
| 05.08.2024 | 1,31 | 1,38 | 1,26 | 1,28 | -2,66% | 100.340,00 |