14,770€
-0,51%
Echtzeit-Aktienkurs Pitney-Bowes Inc.
Bid:
Ask:
Aktienkurse zur Pitney-Bowes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 14,81 | 15,03 | 14,62 | 14,73 | -0,79% | 400,00 |
| 28.08.2026 | 14,83 | 14,98 | 14,75 | 14,85 | -0,17% | - |
| 27.08.2026 | 14,62 | 14,96 | 14,53 | 14,87 | 1,64% | 730,00 |
| 26.08.2026 | 14,65 | 14,74 | 14,57 | 14,63 | 2,97% | - |
| 25.08.2026 | 14,19 | 14,22 | 14,19 | 14,21 | -0,04% | - |
| 24.08.2026 | 14,11 | 14,32 | 14,01 | 14,21 | 1,74% | 2,00 |
| 21.08.2026 | 13,84 | 14,00 | 13,69 | 13,97 | 0,09% | - |
| 20.08.2026 | 13,78 | 14,14 | 13,66 | 13,96 | 0,90% | - |
| 19.08.2026 | 13,94 | 14,02 | 13,83 | 13,83 | -0,98% | - |
| 18.08.2026 | 13,82 | 14,15 | 13,77 | 13,97 | 0,20% | - |
| 17.08.2026 | 14,17 | 14,31 | 13,92 | 13,94 | -2,09% | - |
| 14.08.2026 | 14,43 | 14,59 | 14,17 | 14,24 | -1,37% | - |
| 13.08.2026 | 14,41 | 14,72 | 14,39 | 14,44 | 0,17% | - |
| 12.08.2026 | 14,33 | 14,47 | 14,19 | 14,41 | 0,17% | - |
| 11.08.2026 | 14,70 | 14,89 | 14,38 | 14,39 | -2,69% | - |
| 10.08.2026 | 14,99 | 15,17 | 14,77 | 14,79 | -1,78% | - |
| 07.08.2026 | 15,55 | 15,77 | 15,03 | 15,05 | -3,25% | 1,00 |
| 06.08.2026 | 15,89 | 15,94 | 15,46 | 15,56 | -1,64% | 200,00 |
| 05.08.2026 | 16,00 | 16,28 | 15,61 | 15,82 | -1,48% | - |
| 04.08.2026 | 15,91 | 16,13 | 15,76 | 16,06 | 1,12% | - |
| 03.08.2026 | 15,28 | 15,91 | 15,17 | 15,88 | 4,99% | - |
| 31.07.2026 | 15,84 | 15,88 | 14,81 | 15,12 | -4,12% | - |
| 30.07.2026 | 15,48 | 16,61 | 15,38 | 15,77 | 0,72% | - |
| 29.07.2026 | 15,62 | 15,81 | 15,42 | 15,66 | -0,62% | 31,00 |
| 28.07.2026 | 15,97 | 16,13 | 15,71 | 15,76 | -1,52% | - |
| 27.07.2026 | 15,80 | 16,19 | 15,69 | 16,00 | 1,56% | - |
| 24.07.2026 | 15,69 | 15,77 | 15,59 | 15,76 | 0,74% | - |
| 23.07.2026 | 15,71 | 15,76 | 15,46 | 15,64 | -0,87% | - |
| 22.07.2026 | 16,14 | 16,33 | 15,78 | 15,78 | -2,77% | - |
| 21.07.2026 | 16,27 | 16,45 | 15,94 | 16,23 | 0,11% | - |
| 20.07.2026 | 16,16 | 16,36 | 16,12 | 16,21 | 0,14% | - |
| 17.07.2026 | 16,07 | 16,28 | 15,99 | 16,19 | 0,02% | - |
| 16.07.2026 | 15,87 | 16,19 | 15,84 | 16,19 | 0,68% | - |
| 15.07.2026 | 15,56 | 16,25 | 15,32 | 16,08 | 3,54% | 150,00 |
| 14.07.2026 | 15,90 | 15,91 | 15,51 | 15,53 | -1,79% | - |
| 13.07.2026 | 16,01 | 16,16 | 15,76 | 15,81 | -1,17% | - |
| 10.07.2026 | 15,47 | 16,30 | 15,39 | 16,00 | 3,48% | 60,00 |
| 09.07.2026 | 15,19 | 15,46 | 15,12 | 15,46 | 4,11% | - |
| 08.07.2026 | 14,90 | 14,98 | 14,55 | 14,85 | -0,90% | - |
| 07.07.2026 | 14,70 | 15,20 | 14,62 | 14,98 | 2,13% | - |
| 06.07.2026 | 14,72 | 14,89 | 14,58 | 14,67 | -0,22% | - |
| 03.07.2026 | 14,72 | 14,73 | 14,66 | 14,70 | -1,39% | - |
| 02.07.2026 | 15,42 | 15,47 | 14,89 | 14,91 | -3,67% | - |
| 01.07.2026 | 15,31 | 15,74 | 15,26 | 15,48 | 0,18% | - |
| 30.06.2026 | 15,75 | 15,99 | 15,23 | 15,45 | -2,37% | 120,00 |
| 29.06.2026 | 15,98 | 15,98 | 15,43 | 15,83 | 4,08% | - |
| 26.06.2026 | 15,34 | 15,54 | 15,09 | 15,21 | -1,11% | - |
| 25.06.2026 | 15,28 | 15,50 | 15,18 | 15,38 | 2,50% | - |
| 24.06.2026 | 14,99 | 15,00 | 14,98 | 15,00 | -0,02% | - |
| 23.06.2026 | 14,96 | 15,11 | 14,72 | 15,00 | -2,20% | 19,00 |
| 22.06.2026 | 15,25 | 15,82 | 15,05 | 15,34 | 0,82% | 50,00 |
| 19.06.2026 | 15,27 | 15,28 | 15,05 | 15,22 | -0,78% | 1,00 |
| 18.06.2026 | 15,54 | 15,59 | 15,07 | 15,34 | 1,59% | - |
| 17.06.2026 | 15,09 | 15,32 | 14,96 | 15,10 | 0,38% | 66,00 |
| 16.06.2026 | 14,89 | 15,12 | 14,86 | 15,04 | 0,03% | 770,00 |
| 15.06.2026 | 15,06 | 15,12 | 14,82 | 15,03 | -0,64% | - |
| 12.06.2026 | 14,83 | 15,14 | 14,73 | 15,13 | 1,82% | - |
| 11.06.2026 | 14,69 | 14,89 | 14,53 | 14,86 | 0,97% | - |
| 10.06.2026 | 14,52 | 14,83 | 14,37 | 14,72 | 2,54% | - |
| 09.06.2026 | 14,70 | 14,88 | 13,98 | 14,35 | -1,85% | - |
| 08.06.2026 | 14,57 | 14,77 | 14,37 | 14,62 | -0,83% | 2,00 |
| 05.06.2026 | 14,41 | 14,85 | 14,31 | 14,75 | 1,36% | - |
| 04.06.2026 | 14,22 | 14,57 | 14,02 | 14,55 | 2,92% | - |
| 03.06.2026 | 14,37 | 14,51 | 13,88 | 14,14 | -1,57% | - |
| 02.06.2026 | 14,17 | 14,50 | 14,14 | 14,36 | -1,32% | - |
| 01.06.2026 | 13,83 | 14,68 | 13,81 | 14,55 | 5,76% | 100,00 |
| 29.05.2026 | 13,59 | 13,88 | 13,46 | 13,76 | 1,38% | - |
| 28.05.2026 | 13,46 | 13,66 | 13,37 | 13,57 | 0,99% | - |
| 27.05.2026 | 13,35 | 13,58 | 13,19 | 13,44 | 2,03% | - |
| 26.05.2026 | 13,19 | 13,20 | 13,15 | 13,17 | -0,42% | - |
| 25.05.2026 | 13,21 | 13,24 | 13,20 | 13,23 | -0,69% | - |
| 22.05.2026 | 13,37 | 13,50 | 13,27 | 13,32 | 0,62% | - |
| 21.05.2026 | 12,96 | 13,35 | 12,96 | 13,24 | -0,30% | 101,00 |
| 20.05.2026 | 13,45 | 13,60 | 13,19 | 13,28 | -2,01% | - |
| 19.05.2026 | 14,10 | 14,20 | 13,48 | 13,55 | 1,42% | - |
| 18.05.2026 | 13,36 | 13,50 | 13,34 | 13,36 | -1,37% | - |
| 15.05.2026 | 13,55 | 13,67 | 13,41 | 13,55 | -0,48% | - |
| 14.05.2026 | 13,14 | 13,68 | 13,12 | 13,61 | 3,75% | - |
| 13.05.2026 | 13,05 | 13,14 | 12,93 | 13,12 | -0,94% | - |
| 12.05.2026 | 13,51 | 13,56 | 13,24 | 13,24 | 0,49% | 220,00 |
| 11.05.2026 | 13,33 | 13,98 | 13,18 | 13,18 | -0,79% | - |
| 08.05.2026 | 13,29 | 13,51 | 13,17 | 13,28 | -0,15% | - |
| 07.05.2026 | 12,81 | 13,43 | 12,71 | 13,30 | 5,89% | - |
| 06.05.2026 | 13,51 | 13,59 | 11,80 | 12,56 | -5,63% | 500,00 |
| 05.05.2026 | 13,09 | 13,36 | 13,04 | 13,31 | 1,84% | - |
| 04.05.2026 | 13,26 | 13,35 | 12,89 | 13,07 | -0,74% | - |
| 30.04.2026 | 13,42 | 13,56 | 13,02 | 13,17 | -1,59% | - |
| 29.04.2026 | 13,55 | 13,64 | 13,33 | 13,38 | -1,49% | - |
| 28.04.2026 | 13,45 | 13,68 | 13,33 | 13,59 | 1,04% | 370,00 |
| 27.04.2026 | 13,26 | 13,48 | 13,06 | 13,45 | 1,36% | 462,00 |
| 24.04.2026 | 13,15 | 13,36 | 12,90 | 13,27 | 2,35% | 402,00 |
| 23.04.2026 | 12,89 | 13,25 | 12,83 | 12,96 | 0,23% | 412,00 |
| 22.04.2026 | 12,51 | 13,37 | 12,34 | 12,93 | 3,32% | 7.493,00 |
| 21.04.2026 | 11,17 | 12,61 | 11,17 | 12,52 | 11,94% | 1.295,00 |
| 20.04.2026 | 10,85 | 11,18 | 10,80 | 11,18 | 2,19% | 981,00 |
| 17.04.2026 | 10,36 | 11,08 | 10,31 | 10,94 | 6,27% | 1.000,00 |
| 16.04.2026 | 10,07 | 10,32 | 9,95 | 10,30 | 2,31% | 300,00 |
| 15.04.2026 | 9,95 | 10,08 | 9,90 | 10,06 | 1,05% | - |
| 14.04.2026 | 9,83 | 10,00 | 9,74 | 9,96 | 1,98% | - |
| 13.04.2026 | 9,68 | 9,79 | 9,63 | 9,77 | -0,23% | - |