2,900€
-3,65%
Echtzeit-Aktienkurs Francotyp-Postalia Holding AG
Bid:
Ask:
Aktienkurse zur Francotyp-Postalia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2025 | 3,04 | 3,11 | 2,80 | 2,81 | -6,64% | 48.966,00 |
| 27.08.2025 | 3,05 | 3,09 | 3,01 | 3,01 | -2,27% | 4.331,00 |
| 26.08.2025 | 3,06 | 3,09 | 3,06 | 3,08 | 1,32% | 362,00 |
| 25.08.2025 | 3,01 | 3,10 | 3,00 | 3,04 | -1,94% | 10.203,00 |
| 22.08.2025 | 3,08 | 3,10 | 3,07 | 3,10 | 2,99% | 3.033,00 |
| 21.08.2025 | 3,12 | 3,14 | 3,01 | 3,01 | -3,53% | 3.776,00 |
| 20.08.2025 | 3,14 | 3,14 | 3,01 | 3,12 | 2,63% | 2.496,00 |
| 19.08.2025 | 3,07 | 3,07 | 3,04 | 3,04 | -1,30% | 6.177,00 |
| 18.08.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -0,96% | 150,00 |
| 15.08.2025 | 3,07 | 3,11 | 3,06 | 3,11 | 0,65% | 7.820,00 |
| 14.08.2025 | 3,10 | 3,14 | 3,07 | 3,09 | 2,66% | 2.252,00 |
| 13.08.2025 | 3,10 | 3,11 | 3,01 | 3,01 | -2,59% | 7.147,00 |
| 12.08.2025 | 3,05 | 3,09 | 3,05 | 3,09 | 1,64% | 5.267,00 |
| 11.08.2025 | 2,94 | 3,08 | 2,94 | 3,04 | -0,65% | 116.954,00 |
| 08.08.2025 | 2,98 | 3,06 | 2,98 | 3,06 | 0,00% | 2.150,00 |
| 07.08.2025 | 3,05 | 3,06 | 3,05 | 3,06 | 0,99% | 4.966,00 |
| 06.08.2025 | 3,03 | 3,05 | 3,00 | 3,03 | 0,00% | 7.124,00 |
| 05.08.2025 | 3,04 | 3,05 | 3,03 | 3,03 | 3,06% | 4.441,00 |
| 04.08.2025 | 2,92 | 3,03 | 2,92 | 2,94 | -0,34% | 11.052,00 |
| 01.08.2025 | 2,98 | 2,98 | 2,95 | 2,95 | -0,34% | 1.900,00 |
| 31.07.2025 | 2,98 | 2,98 | 2,96 | 2,96 | -1,00% | 3.264,00 |
| 30.07.2025 | 2,84 | 2,99 | 2,83 | 2,99 | 6,03% | 7.335,00 |
| 29.07.2025 | 2,98 | 2,98 | 2,78 | 2,82 | -5,69% | 7.091,00 |
| 28.07.2025 | 2,88 | 3,04 | 2,88 | 2,99 | -0,33% | 5.910,00 |
| 25.07.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | 500,00 |
| 24.07.2025 | 2,97 | 3,04 | 2,97 | 3,02 | 1,68% | 12.716,00 |
| 23.07.2025 | 2,98 | 2,98 | 2,95 | 2,97 | 6,07% | 4.199,00 |
| 22.07.2025 | 2,90 | 2,99 | 2,80 | 2,80 | -2,10% | 21.522,00 |
| 21.07.2025 | 2,90 | 2,90 | 2,84 | 2,86 | -1,04% | 11.780,00 |
| 18.07.2025 | 2,77 | 2,89 | 2,77 | 2,89 | 4,33% | 31.934,00 |
| 17.07.2025 | 2,77 | 2,80 | 2,77 | 2,77 | 0,36% | 8.360,00 |
| 16.07.2025 | 2,76 | 2,78 | 2,75 | 2,76 | -0,36% | 10.283,00 |
| 15.07.2025 | 2,79 | 2,80 | 2,76 | 2,77 | 2,21% | 38.946,00 |
| 14.07.2025 | 2,76 | 2,80 | 2,71 | 2,71 | -2,87% | 17.487,00 |
| 11.07.2025 | 2,71 | 2,79 | 2,70 | 2,79 | 2,95% | 11.269,00 |
| 10.07.2025 | 2,62 | 2,71 | 2,62 | 2,71 | 3,83% | 9.709,00 |
| 09.07.2025 | 2,66 | 2,67 | 2,61 | 2,61 | -0,38% | 18.551,00 |
| 08.07.2025 | 2,61 | 2,65 | 2,61 | 2,62 | 0,38% | 5.096,00 |
| 07.07.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,76% | 1.916,00 |
| 04.07.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,38% | 1.080,00 |
| 03.07.2025 | 2,61 | 2,62 | 2,61 | 2,62 | -1,87% | 2.016,00 |
| 02.07.2025 | 2,65 | 2,76 | 2,65 | 2,67 | 1,91% | 3.250,00 |
| 01.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 25,00 |
| 30.06.2025 | 2,61 | 2,62 | 2,61 | 2,62 | -1,13% | 1.500,00 |
| 27.06.2025 | 2,62 | 2,65 | 2,62 | 2,65 | 1,92% | 1.260,00 |
| 26.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 500,00 |
| 25.06.2025 | 2,68 | 2,68 | 2,60 | 2,60 | -5,45% | 3.900,00 |
| 24.06.2025 | 2,75 | 2,80 | 2,70 | 2,75 | -1,43% | 5.985,00 |
| 23.06.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,53% | 700,00 |
| 20.06.2025 | 2,84 | 2,84 | 2,81 | 2,81 | -1,23% | - |
| 19.06.2025 | 2,79 | 2,84 | 2,78 | 2,84 | 1,07% | 3.261,00 |
| 18.06.2025 | 2,84 | 2,84 | 2,79 | 2,81 | -1,06% | - |
| 17.06.2025 | 2,83 | 2,84 | 2,81 | 2,84 | 3,27% | - |
| 16.06.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -1,43% | 250,00 |
| 13.06.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,45% | 1.130,00 |
| 12.06.2025 | 2,84 | 2,89 | 2,75 | 2,75 | -3,85% | 6.608,00 |
| 11.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,39% | 1.000,00 |
| 10.06.2025 | 2,88 | 2,93 | 2,86 | 2,93 | -2,01% | 2.150,00 |
| 09.06.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 2,40% | 7,00 |
| 06.06.2025 | 2,88 | 2,92 | 2,87 | 2,92 | -2,34% | 6.450,00 |
| 05.06.2025 | 2,93 | 2,99 | 2,90 | 2,99 | 8,73% | 3.813,00 |
| 04.06.2025 | 2,92 | 2,94 | 2,75 | 2,75 | -3,17% | 4.640,00 |
| 03.06.2025 | 3,00 | 3,00 | 2,84 | 2,84 | -7,49% | 4.191,00 |
| 02.06.2025 | 2,99 | 3,07 | 2,91 | 3,07 | 2,33% | 6.458,00 |
| 30.05.2025 | 2,80 | 3,00 | 2,80 | 3,00 | 5,63% | 10.790,00 |
| 29.05.2025 | 2,80 | 2,88 | 2,80 | 2,84 | -0,35% | 480,00 |
| 28.05.2025 | 2,72 | 2,85 | 2,72 | 2,85 | 4,01% | 2.924,00 |
| 27.05.2025 | 2,70 | 2,74 | 2,69 | 2,74 | 1,11% | 30.459,00 |
| 26.05.2025 | 2,67 | 2,71 | 2,67 | 2,71 | 1,88% | 15.069,00 |
| 23.05.2025 | 2,69 | 2,69 | 2,66 | 2,66 | -0,37% | 5.537,00 |
| 22.05.2025 | 2,64 | 2,69 | 2,63 | 2,67 | 2,69% | 24.020,00 |
| 21.05.2025 | 2,57 | 2,64 | 2,56 | 2,60 | 1,17% | 34.845,00 |
| 20.05.2025 | 2,55 | 2,57 | 2,55 | 2,57 | 0,00% | 22.026,00 |
| 19.05.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,00% | 501,00 |
| 16.05.2025 | 2,58 | 2,58 | 2,57 | 2,57 | -0,39% | 4.220,00 |
| 15.05.2025 | 2,69 | 2,69 | 2,58 | 2,58 | -1,15% | 1.190,00 |
| 14.05.2025 | 2,58 | 2,63 | 2,58 | 2,61 | 1,16% | 6.636,00 |
| 13.05.2025 | 2,59 | 2,61 | 2,52 | 2,58 | -2,27% | 33.769,00 |
| 12.05.2025 | 2,51 | 2,64 | 2,32 | 2,64 | 5,18% | 56.380,00 |
| 09.05.2025 | 2,34 | 2,51 | 2,34 | 2,51 | 2,03% | 2.885,00 |
| 08.05.2025 | 2,45 | 2,46 | 2,37 | 2,46 | 1,44% | 2.400,00 |
| 07.05.2025 | 2,45 | 2,49 | 2,42 | 2,43 | -0,82% | - |
| 06.05.2025 | 2,41 | 2,46 | 2,41 | 2,45 | -0,20% | - |
| 05.05.2025 | 2,41 | 2,45 | 2,41 | 2,45 | 1,66% | 2.392,00 |
| 02.05.2025 | 2,40 | 2,41 | 2,33 | 2,41 | -3,60% | 282,00 |
| 30.04.2025 | 2,49 | 2,50 | 2,49 | 2,50 | 5,04% | 1.050,00 |
| 29.04.2025 | 2,41 | 2,41 | 2,28 | 2,38 | 2,59% | 2.500,00 |
| 28.04.2025 | 2,40 | 2,40 | 2,32 | 2,32 | -1,28% | 4.789,00 |
| 25.04.2025 | 2,28 | 2,35 | 2,28 | 2,35 | 7,31% | 6.020,00 |
| 24.04.2025 | 2,22 | 2,22 | 2,19 | 2,19 | -0,23% | 3.260,00 |
| 23.04.2025 | 2,20 | 2,20 | 2,16 | 2,20 | 1,62% | - |
| 22.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,23% | 600,00 |
| 17.04.2025 | 2,20 | 2,20 | 2,16 | 2,17 | -1,37% | - |
| 16.04.2025 | 2,18 | 2,20 | 2,15 | 2,20 | -2,01% | - |
| 15.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,59% | 7,00 |
| 14.04.2025 | 2,20 | 2,21 | 2,15 | 2,21 | 0,68% | - |
| 11.04.2025 | 2,17 | 2,20 | 2,14 | 2,19 | 3,79% | - |
| 10.04.2025 | 2,16 | 2,16 | 2,11 | 2,11 | 2,43% | 7.510,00 |
| 09.04.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -2,83% | 800,00 |
| 08.04.2025 | 2,13 | 2,19 | 2,09 | 2,12 | -6,19% | 2.400,00 |