2,910€
-2,68%
Echtzeit-Aktienkurs Francotyp-Postalia Holding AG
Bid:
Ask:
Aktienkurse zur Francotyp-Postalia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 2,16 | 2,26 | 2,16 | 2,26 | 3,67% | 1.040,00 |
| 04.04.2025 | 2,22 | 2,22 | 2,16 | 2,18 | -1,80% | 2.900,00 |
| 03.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | 42,00 |
| 02.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | 1,00 |
| 01.04.2025 | 2,30 | 2,34 | 2,22 | 2,22 | -4,31% | 2.906,00 |
| 31.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | 400,00 |
| 28.03.2025 | 2,42 | 2,42 | 2,30 | 2,30 | -8,73% | 1.416,00 |
| 27.03.2025 | 2,36 | 2,52 | 2,36 | 2,52 | 11,50% | 8.502,00 |
| 26.03.2025 | 2,28 | 2,31 | 2,26 | 2,26 | 0,89% | - |
| 25.03.2025 | 2,36 | 2,36 | 2,24 | 2,24 | -1,75% | 8.135,00 |
| 24.03.2025 | 2,24 | 2,28 | 2,24 | 2,28 | 1,33% | 2.420,00 |
| 21.03.2025 | 2,30 | 2,30 | 2,25 | 2,25 | -3,85% | - |
| 20.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | 2.000,00 |
| 19.03.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 5,50% | 5.040,00 |
| 18.03.2025 | 2,10 | 2,20 | 2,10 | 2,18 | -0,91% | 6.161,00 |
| 17.03.2025 | 2,14 | 2,20 | 2,14 | 2,20 | -5,17% | 10.273,00 |
| 14.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | 400,00 |
| 13.03.2025 | 2,38 | 2,42 | 2,38 | 2,40 | 4,35% | 11.617,00 |
| 12.03.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 1,77% | 5.099,00 |
| 11.03.2025 | 2,24 | 2,26 | 2,24 | 2,26 | 1,80% | 8.200,00 |
| 10.03.2025 | 2,30 | 2,30 | 2,22 | 2,22 | -1,77% | 4.150,00 |
| 07.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | 1.000,00 |
| 06.03.2025 | 2,26 | 2,32 | 2,26 | 2,32 | 2,65% | 2.048,00 |
| 05.03.2025 | 2,38 | 2,38 | 2,26 | 2,26 | -1,74% | 3.965,00 |
| 04.03.2025 | 2,34 | 2,34 | 2,30 | 2,30 | -3,36% | 1.075,00 |
| 03.03.2025 | 2,32 | 2,40 | 2,32 | 2,38 | 6,25% | 11.997,00 |
| 28.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -7,05% | 79,00 |
| 27.02.2025 | 2,36 | 2,41 | 2,36 | 2,41 | 4,78% | - |
| 26.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | 318,00 |
| 25.02.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 4,50% | 1.620,00 |
| 24.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | 200,00 |
| 21.02.2025 | 2,30 | 2,30 | 2,20 | 2,20 | -4,35% | 7.094,00 |
| 20.02.2025 | 2,40 | 2,40 | 2,28 | 2,30 | -4,56% | 5.100,00 |
| 19.02.2025 | 2,41 | 2,42 | 2,38 | 2,41 | 2,12% | - |
| 18.02.2025 | 2,38 | 2,38 | 2,36 | 2,36 | -4,07% | 2.001,00 |
| 17.02.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 3,36% | 578,00 |
| 14.02.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 5,31% | 4.400,00 |
| 13.02.2025 | 2,38 | 2,44 | 2,26 | 2,26 | -2,59% | 5.061,00 |
| 12.02.2025 | 2,38 | 2,38 | 2,32 | 2,32 | -3,33% | 2.620,00 |
| 11.02.2025 | 2,39 | 2,43 | 2,38 | 2,40 | -2,44% | - |
| 10.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | 534,00 |
| 07.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,23% | 123,00 |
| 06.02.2025 | 2,45 | 2,46 | 2,43 | 2,43 | -2,02% | - |
| 05.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | 1.500,00 |
| 04.02.2025 | 2,41 | 2,48 | 2,40 | 2,46 | 0,82% | - |
| 03.02.2025 | 2,54 | 2,54 | 2,44 | 2,44 | -2,40% | 2.105,00 |
| 31.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 180,00 |
| 30.01.2025 | 2,52 | 2,52 | 2,50 | 2,50 | 1,63% | 1.200,00 |
| 29.01.2025 | 2,46 | 2,50 | 2,46 | 2,46 | 0,00% | 1.201,00 |
| 28.01.2025 | 2,48 | 2,48 | 2,46 | 2,46 | -1,99% | 3.312,00 |
| 27.01.2025 | 2,50 | 2,51 | 2,50 | 2,51 | -0,40% | - |
| 24.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | 400,00 |
| 23.01.2025 | 2,54 | 2,54 | 2,46 | 2,46 | -1,60% | 7.391,00 |
| 22.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | 1.120,00 |
| 21.01.2025 | 2,54 | 2,54 | 2,50 | 2,54 | 2,42% | - |
| 20.01.2025 | 2,56 | 2,56 | 2,46 | 2,48 | -0,80% | 5.199,00 |
| 17.01.2025 | 2,52 | 2,52 | 2,50 | 2,50 | 0,00% | 8.200,00 |
| 16.01.2025 | 2,46 | 2,56 | 2,46 | 2,50 | 0,00% | 6.680,00 |
| 15.01.2025 | 2,52 | 2,52 | 2,46 | 2,50 | 1,63% | 8.106,00 |