2,230€
0,45%
Echtzeit-Aktienkurs Francotyp-Postalia Holding AG
Bid:
Ask:
Aktienkurse zur Francotyp-Postalia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 2,18 | 2,24 | 2,18 | 2,24 | 2,75% | 14.329,00 |
| 26.09.2024 | 2,20 | 2,22 | 2,18 | 2,18 | -3,54% | 6.975,00 |
| 25.09.2024 | 2,24 | 2,30 | 2,24 | 2,26 | 2,73% | 4.900,00 |
| 24.09.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 500,00 |
| 23.09.2024 | 2,26 | 2,26 | 2,20 | 2,20 | -3,51% | 3.330,00 |
| 20.09.2024 | 2,27 | 2,30 | 2,24 | 2,28 | 2,70% | - |
| 19.09.2024 | 2,30 | 2,30 | 2,20 | 2,22 | -3,48% | 26.531,00 |
| 18.09.2024 | 2,36 | 2,36 | 2,30 | 2,30 | 0,00% | 1.225,00 |
| 17.09.2024 | 2,36 | 2,36 | 2,28 | 2,30 | 0,88% | 4.600,00 |
| 16.09.2024 | 2,28 | 2,30 | 2,28 | 2,28 | 0,00% | 4.332,00 |
| 13.09.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | 8.214,00 |
| 12.09.2024 | 2,30 | 2,32 | 2,28 | 2,28 | -0,87% | 1.050,00 |
| 11.09.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 1.000,00 |
| 10.09.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | 500,00 |
| 09.09.2024 | 2,32 | 2,34 | 2,32 | 2,34 | 0,00% | - |
| 06.09.2024 | 2,32 | 2,36 | 2,32 | 2,34 | 0,00% | 2.140,00 |
| 05.09.2024 | 2,30 | 2,34 | 2,26 | 2,34 | 0,00% | 3.300,00 |
| 04.09.2024 | 2,32 | 2,34 | 2,32 | 2,34 | 1,74% | 4.000,00 |
| 03.09.2024 | 2,22 | 2,34 | 2,22 | 2,30 | -3,36% | 1.501,00 |
| 02.09.2024 | 2,28 | 2,38 | 2,22 | 2,38 | 7,21% | 6.155,00 |
| 30.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -5,93% | 6.556,00 |
| 29.08.2024 | 2,28 | 2,36 | 2,28 | 2,36 | 6,31% | 6.254,00 |
| 28.08.2024 | 2,24 | 2,24 | 2,22 | 2,22 | -0,89% | 5.800,00 |
| 27.08.2024 | 2,28 | 2,28 | 2,24 | 2,24 | 0,00% | 6.580,00 |
| 26.08.2024 | 2,20 | 2,24 | 2,20 | 2,24 | -0,88% | 5.072,00 |
| 23.08.2024 | 2,20 | 2,30 | 2,20 | 2,26 | -0,88% | 3.620,00 |
| 22.08.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | 23,00 |
| 21.08.2024 | 2,34 | 2,34 | 2,30 | 2,30 | -6,50% | 3.900,00 |
| 20.08.2024 | 2,46 | 2,46 | 2,32 | 2,46 | 6,03% | 4.102,00 |
| 19.08.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | 1,00 |
| 16.08.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | 1.500,00 |
| 15.08.2024 | 2,44 | 2,44 | 2,34 | 2,36 | 0,00% | 807,00 |
| 14.08.2024 | 2,30 | 2,36 | 2,30 | 2,36 | -2,48% | 1.065,00 |
| 13.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | 500,00 |
| 12.08.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | 16,00 |
| 09.08.2024 | 2,56 | 2,56 | 2,48 | 2,48 | 2,48% | 1.550,00 |
| 08.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 3,42% | 305,00 |
| 07.08.2024 | 2,38 | 2,40 | 2,34 | 2,34 | 0,00% | 1.549,00 |
| 06.08.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | 250,00 |
| 05.08.2024 | 2,30 | 2,40 | 2,26 | 2,26 | -3,42% | 8.112,00 |
| 02.08.2024 | 2,40 | 2,42 | 2,32 | 2,34 | -1,68% | 15.003,00 |
| 01.08.2024 | 2,42 | 2,48 | 2,38 | 2,38 | -1,65% | 7.125,00 |
| 31.07.2024 | 2,40 | 2,44 | 2,40 | 2,42 | 0,83% | 2.966,00 |
| 30.07.2024 | 2,44 | 2,44 | 2,40 | 2,40 | -1,64% | 3.000,00 |
| 29.07.2024 | 2,46 | 2,48 | 2,44 | 2,44 | -0,81% | 3.325,00 |
| 26.07.2024 | 2,46 | 2,56 | 2,46 | 2,46 | 0,82% | 2.275,00 |
| 25.07.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | 750,00 |
| 24.07.2024 | 2,58 | 2,58 | 2,48 | 2,48 | -0,80% | 1.615,00 |
| 23.07.2024 | 2,50 | 2,53 | 2,50 | 2,50 | 0,00% | - |
| 22.07.2024 | 2,55 | 2,55 | 2,50 | 2,50 | -0,79% | - |
| 19.07.2024 | 2,50 | 2,54 | 2,44 | 2,52 | 8,62% | 6.725,00 |
| 18.07.2024 | 2,44 | 2,58 | 2,32 | 2,32 | -9,38% | 9.912,00 |
| 17.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 4,07% | 785,00 |
| 16.07.2024 | 2,50 | 2,50 | 2,46 | 2,46 | -5,38% | 3.300,00 |
| 15.07.2024 | 2,56 | 2,60 | 2,46 | 2,60 | 4,00% | 328,00 |
| 12.07.2024 | 2,48 | 2,50 | 2,48 | 2,50 | 0,81% | 1.558,00 |
| 11.07.2024 | 2,52 | 2,56 | 2,48 | 2,48 | -2,36% | 5.767,00 |
| 10.07.2024 | 2,54 | 2,54 | 2,50 | 2,54 | -0,78% | 3.636,00 |
| 09.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | 260,00 |
| 08.07.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,72% | 1,00 |
| 05.07.2024 | 2,56 | 2,57 | 2,54 | 2,57 | 0,39% | - |
| 04.07.2024 | 2,56 | 2,57 | 2,54 | 2,56 | 2,40% | - |
| 03.07.2024 | 2,60 | 2,60 | 2,50 | 2,50 | -0,79% | 5.755,00 |
| 02.07.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -4,55% | 2.301,00 |
| 01.07.2024 | 2,50 | 2,64 | 2,50 | 2,64 | 2,33% | 5.823,00 |
| 28.06.2024 | 2,58 | 2,58 | 2,55 | 2,58 | 0,00% | - |
| 27.06.2024 | 2,58 | 2,58 | 2,56 | 2,58 | -2,27% | - |
| 26.06.2024 | 2,52 | 2,64 | 2,52 | 2,64 | 4,76% | 600,00 |
| 25.06.2024 | 2,64 | 2,64 | 2,52 | 2,52 | -1,95% | 1.745,00 |
| 24.06.2024 | 2,58 | 2,58 | 2,56 | 2,57 | -2,65% | - |
| 21.06.2024 | 2,60 | 2,64 | 2,52 | 2,64 | 1,54% | 4.600,00 |
| 20.06.2024 | 2,54 | 2,60 | 2,52 | 2,60 | -0,76% | 7.070,00 |
| 19.06.2024 | 2,58 | 2,62 | 2,58 | 2,62 | 1,55% | 2.484,00 |
| 18.06.2024 | 2,54 | 2,58 | 2,54 | 2,58 | -2,27% | 545,00 |
| 17.06.2024 | 2,50 | 2,64 | 2,50 | 2,64 | 3,13% | 2.072,00 |
| 14.06.2024 | 2,50 | 2,58 | 2,44 | 2,56 | -2,29% | 6.838,00 |
| 13.06.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 1,95% | 172,00 |
| 12.06.2024 | 2,54 | 2,58 | 2,54 | 2,57 | 3,63% | - |
| 11.06.2024 | 2,80 | 2,80 | 2,48 | 2,48 | -5,34% | 34.042,00 |
| 10.06.2024 | 2,66 | 2,66 | 2,62 | 2,62 | -2,96% | 4.200,00 |
| 07.06.2024 | 2,78 | 2,78 | 2,70 | 2,70 | -1,46% | 2.900,00 |
| 06.06.2024 | 2,70 | 2,74 | 2,70 | 2,74 | 0,74% | 12.900,00 |
| 05.06.2024 | 2,64 | 2,72 | 2,64 | 2,72 | 1,49% | 5.650,00 |
| 04.06.2024 | 2,64 | 2,68 | 2,56 | 2,68 | 0,75% | 9.307,00 |
| 03.06.2024 | 2,52 | 2,66 | 2,52 | 2,66 | 5,56% | 4.546,00 |
| 31.05.2024 | 2,54 | 2,54 | 2,52 | 2,52 | 0,00% | 3.616,00 |
| 30.05.2024 | 2,54 | 2,54 | 2,52 | 2,52 | -1,95% | 1.350,00 |
| 29.05.2024 | 2,57 | 2,59 | 2,54 | 2,57 | 2,80% | - |
| 28.05.2024 | 2,52 | 2,56 | 2,50 | 2,50 | -2,34% | 763,00 |
| 27.05.2024 | 2,54 | 2,56 | 2,54 | 2,56 | 2,40% | 10.000,00 |