1,054€
-1,50%
Echtzeit-Aktienkurs PostNL N.V.
Bid:
Ask:
Aktienkurse zur PostNL N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,05 | 1,07 | 1,01 | 1,05 | -1,50% | 48.522,00 |
| 20.02.2025 | 1,05 | 1,07 | 1,04 | 1,07 | 2,25% | 41.898,00 |
| 19.02.2025 | 1,04 | 1,06 | 1,04 | 1,05 | 0,38% | 48.737,00 |
| 18.02.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -1,47% | 17.126,00 |
| 17.02.2025 | 1,06 | 1,07 | 1,05 | 1,06 | 0,57% | 69.246,00 |
| 14.02.2025 | 1,04 | 1,06 | 1,04 | 1,05 | 1,79% | 43.047,00 |
| 13.02.2025 | 1,05 | 1,06 | 1,03 | 1,03 | -1,01% | 53.586,00 |
| 12.02.2025 | 1,03 | 1,05 | 1,02 | 1,04 | 1,16% | 18.558,00 |
| 11.02.2025 | 1,02 | 1,03 | 1,02 | 1,03 | 0,78% | 9.006,00 |
| 10.02.2025 | 1,04 | 1,04 | 1,02 | 1,02 | -1,06% | 26.123,00 |
| 07.02.2025 | 1,02 | 1,04 | 1,01 | 1,04 | 1,47% | 26.732,00 |
| 06.02.2025 | 0,99 | 1,03 | 0,98 | 1,02 | 2,93% | 138.942,00 |
| 05.02.2025 | 0,99 | 0,99 | 0,98 | 0,99 | 0,48% | 25.692,00 |
| 04.02.2025 | 0,98 | 0,99 | 0,97 | 0,99 | 0,92% | 13.013,00 |
| 03.02.2025 | 0,96 | 0,99 | 0,96 | 0,98 | -0,15% | 21.362,00 |
| 31.01.2025 | 0,97 | 1,00 | 0,97 | 0,98 | -0,63% | 23.332,00 |
| 30.01.2025 | 0,98 | 0,99 | 0,97 | 0,99 | 1,05% | 52.773,00 |
| 29.01.2025 | 0,98 | 0,98 | 0,95 | 0,97 | 0,67% | 43.579,00 |
| 28.01.2025 | 0,94 | 0,98 | 0,94 | 0,97 | 2,35% | 59.575,00 |
| 27.01.2025 | 0,94 | 0,95 | 0,92 | 0,95 | -0,32% | 74.028,00 |
| 24.01.2025 | 0,93 | 0,95 | 0,92 | 0,95 | 2,84% | 125.443,00 |
| 23.01.2025 | 0,94 | 0,95 | 0,92 | 0,92 | -2,10% | 94.222,00 |
| 22.01.2025 | 0,97 | 0,98 | 0,94 | 0,94 | -2,61% | 98.218,00 |
| 21.01.2025 | 0,98 | 0,99 | 0,96 | 0,97 | -1,88% | 74.428,00 |
| 20.01.2025 | 1,04 | 1,05 | 0,96 | 0,99 | -5,53% | 265.342,00 |
| 17.01.2025 | 1,04 | 1,05 | 1,03 | 1,04 | 1,02% | 44.329,00 |
| 16.01.2025 | 1,03 | 1,04 | 1,02 | 1,03 | 0,73% | 17.225,00 |
| 15.01.2025 | 1,02 | 1,03 | 1,01 | 1,03 | 1,13% | 13.059,00 |
| 14.01.2025 | 1,02 | 1,03 | 1,01 | 1,01 | 0,05% | 44.035,00 |
| 13.01.2025 | 1,02 | 1,02 | 0,99 | 1,01 | -0,34% | 139.507,00 |
| 10.01.2025 | 1,04 | 1,04 | 1,00 | 1,02 | -2,63% | 100.426,00 |
| 09.01.2025 | 1,06 | 1,06 | 1,04 | 1,05 | -1,18% | 35.669,00 |
| 08.01.2025 | 1,08 | 1,08 | 1,05 | 1,06 | -1,90% | 32.256,00 |
| 07.01.2025 | 1,08 | 1,09 | 1,07 | 1,08 | 0,65% | 15.112,00 |
| 06.01.2025 | 1,08 | 1,10 | 1,07 | 1,07 | -0,74% | 16.301,00 |
| 03.01.2025 | 1,05 | 1,09 | 1,05 | 1,08 | 1,79% | 73.112,00 |
| 02.01.2025 | 1,04 | 1,08 | 1,01 | 1,06 | 1,92% | 27.464,00 |
| 30.12.2024 | 1,05 | 1,06 | 1,04 | 1,04 | -0,53% | 49.402,00 |
| 27.12.2024 | 1,00 | 1,07 | 1,00 | 1,05 | 1,06% | 123.624,00 |
| 23.12.2024 | 1,03 | 1,04 | 1,01 | 1,03 | 1,52% | 63.874,00 |
| 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 |