2,240€
-2,61%
Echtzeit-Aktienkurs Francotyp-Postalia Holding AG
Bid:
Ask:
Aktienkurse zur Francotyp-Postalia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 2,52 | 2,52 | 2,40 | 2,46 | -2,38% | 15.576,00 |
| 13.01.2025 | 2,36 | 2,52 | 2,36 | 2,52 | 3,28% | 10.282,00 |
| 10.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | 10,00 |
| 09.01.2025 | 2,40 | 2,42 | 2,36 | 2,42 | 0,83% | 7.550,00 |
| 08.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | 2.000,00 |
| 07.01.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 1,72% | 1.650,00 |
| 06.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | 1.300,00 |
| 03.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | 5.000,00 |
| 02.01.2025 | 2,24 | 2,28 | 2,24 | 2,28 | 5,56% | 3.662,00 |
| 30.12.2024 | 2,20 | 2,20 | 2,16 | 2,16 | -1,82% | 9.787,00 |
| 27.12.2024 | 2,10 | 2,20 | 2,10 | 2,20 | 0,00% | 8.225,00 |
| 23.12.2024 | 2,22 | 2,26 | 2,20 | 2,20 | 0,92% | 8.706,00 |
| 20.12.2024 | 2,18 | 2,22 | 2,02 | 2,18 | 4,81% | 22.250,00 |
| 19.12.2024 | 2,28 | 2,30 | 2,08 | 2,08 | -2,80% | 6.013,00 |
| 18.12.2024 | 2,30 | 2,30 | 2,14 | 2,14 | -4,46% | 5.258,00 |
| 17.12.2024 | 2,16 | 2,28 | 2,16 | 2,24 | -13,85% | 10.642,00 |
| 16.12.2024 | 2,08 | 2,60 | 2,08 | 2,60 | 19,27% | 17.259,00 |
| 13.12.2024 | 2,14 | 2,18 | 2,14 | 2,18 | 0,93% | 5.600,00 |
| 12.12.2024 | 2,18 | 2,18 | 2,16 | 2,16 | 0,00% | 1.400,00 |
| 11.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | 2.200,00 |
| 10.12.2024 | 2,20 | 2,20 | 2,16 | 2,16 | -0,92% | 4.900,00 |
| 09.12.2024 | 2,14 | 2,22 | 2,14 | 2,18 | -0,91% | 8.305,00 |
| 06.12.2024 | 2,12 | 2,20 | 2,12 | 2,20 | 0,92% | 6.671,00 |
| 05.12.2024 | 2,22 | 2,22 | 2,18 | 2,18 | -0,91% | 5.900,00 |
| 04.12.2024 | 2,32 | 2,32 | 2,20 | 2,20 | -6,78% | 15.917,00 |
| 03.12.2024 | 2,28 | 2,40 | 2,28 | 2,36 | -0,84% | 10.616,00 |
| 02.12.2024 | 2,32 | 2,38 | 2,28 | 2,38 | 3,48% | 3.810,00 |
| 29.11.2024 | 2,38 | 2,38 | 2,30 | 2,30 | -0,86% | 1.575,00 |
| 28.11.2024 | 2,32 | 2,32 | 2,16 | 2,32 | 7,41% | 11.000,00 |
| 27.11.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | 500,00 |
| 26.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | 400,00 |
| 25.11.2024 | 2,18 | 2,20 | 2,16 | 2,16 | -4,42% | 3.280,00 |
| 22.11.2024 | 2,28 | 2,30 | 2,26 | 2,26 | 2,73% | 3.598,00 |
| 21.11.2024 | 2,22 | 2,22 | 2,14 | 2,20 | 0,92% | 12.300,00 |
| 20.11.2024 | 2,18 | 2,20 | 2,18 | 2,18 | 0,00% | 2.180,00 |
| 19.11.2024 | 2,20 | 2,20 | 2,16 | 2,18 | 0,00% | 7.150,00 |
| 18.11.2024 | 2,20 | 2,20 | 2,18 | 2,18 | -2,68% | 3.608,00 |
| 15.11.2024 | 2,26 | 2,26 | 2,22 | 2,24 | 2,75% | 1.082,00 |
| 14.11.2024 | 2,18 | 2,26 | 2,18 | 2,18 | 0,93% | 1.464,00 |
| 13.11.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,37% | 400,00 |
| 12.11.2024 | 2,22 | 2,23 | 2,19 | 2,19 | -1,35% | - |
| 11.11.2024 | 2,24 | 2,24 | 2,16 | 2,22 | 2,78% | 2.700,00 |
| 08.11.2024 | 2,30 | 2,30 | 2,16 | 2,16 | -2,70% | 1.900,00 |
| 07.11.2024 | 2,32 | 2,32 | 2,22 | 2,22 | -1,77% | 967,00 |
| 06.11.2024 | 2,29 | 2,29 | 2,25 | 2,26 | 1,80% | - |
| 05.11.2024 | 2,28 | 2,28 | 2,22 | 2,22 | 0,00% | 1.000,00 |
| 04.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | 2.000,00 |
| 01.11.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 160,00 |
| 31.10.2024 | 2,26 | 2,30 | 2,22 | 2,30 | 1,77% | 2.300,00 |
| 30.10.2024 | 2,22 | 2,26 | 2,22 | 2,26 | 0,00% | - |
| 29.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | 400,00 |
| 28.10.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | 826,00 |
| 25.10.2024 | 2,16 | 2,30 | 2,16 | 2,30 | 3,60% | 6.925,00 |
| 24.10.2024 | 2,22 | 2,23 | 2,22 | 2,22 | 0,00% | - |
| 23.10.2024 | 2,22 | 2,23 | 2,22 | 2,22 | -0,89% | - |
| 22.10.2024 | 2,22 | 2,24 | 2,22 | 2,24 | 0,90% | 4.100,00 |
| 21.10.2024 | 2,22 | 2,22 | 2,20 | 2,22 | 0,91% | 4.200,00 |
| 18.10.2024 | 2,20 | 2,22 | 2,20 | 2,20 | 0,92% | 2.294,00 |
| 17.10.2024 | 2,22 | 2,22 | 2,18 | 2,18 | -0,91% | 5.006,00 |
| 16.10.2024 | 2,20 | 2,24 | 2,20 | 2,20 | -0,90% | 2.451,00 |
| 15.10.2024 | 2,22 | 2,24 | 2,16 | 2,22 | 0,00% | 7.935,00 |
| 14.10.2024 | 2,20 | 2,22 | 2,20 | 2,22 | 0,00% | 3.100,00 |
| 11.10.2024 | 2,20 | 2,22 | 2,20 | 2,22 | 0,00% | 4.433,00 |
| 10.10.2024 | 2,23 | 2,24 | 2,22 | 2,22 | -0,89% | - |
| 09.10.2024 | 2,22 | 2,26 | 2,22 | 2,24 | 0,45% | 972,00 |
| 08.10.2024 | 2,24 | 2,27 | 2,23 | 2,23 | -0,45% | - |
| 07.10.2024 | 2,24 | 2,24 | 2,22 | 2,24 | -0,88% | 1.400,00 |
| 04.10.2024 | 2,28 | 2,28 | 2,26 | 2,26 | 0,00% | 1.031,00 |
| 03.10.2024 | 2,24 | 2,26 | 2,24 | 2,26 | 0,89% | 2.408,00 |
| 02.10.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | 751,00 |
| 01.10.2024 | 2,20 | 2,28 | 2,20 | 2,22 | 0,00% | 16.963,00 |
| 30.09.2024 | 2,22 | 2,26 | 2,22 | 2,22 | -0,89% | 8.670,00 |