2,190€
0,46%
Echtzeit-Aktienkurs Francotyp-Postalia Holding AG
Bid:
Ask:
Aktienkurse zur Francotyp-Postalia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,20 | 2,24 | 2,02 | 2,20 | 0,92% | 71.462,00 |
| 19.12.2024 | 2,28 | 2,28 | 2,06 | 2,18 | 0,00% | 35.704,00 |
| 18.12.2024 | 2,30 | 2,30 | 2,18 | 2,18 | -1,80% | 7.238,00 |
| 17.12.2024 | 2,10 | 2,28 | 2,10 | 2,22 | 6,73% | 44.888,00 |
| 16.12.2024 | 2,14 | 2,20 | 2,08 | 2,08 | -3,70% | 61.089,00 |
| 13.12.2024 | 2,14 | 2,26 | 2,14 | 2,16 | 0,93% | 20.466,00 |
| 12.12.2024 | 2,28 | 2,28 | 2,14 | 2,14 | -5,31% | 10.115,00 |
| 11.12.2024 | 2,22 | 2,26 | 2,14 | 2,26 | 3,67% | 8.827,00 |
| 10.12.2024 | 2,16 | 2,18 | 2,14 | 2,18 | -3,54% | 539,00 |
| 09.12.2024 | 2,16 | 2,28 | 2,14 | 2,26 | 3,67% | 15.836,00 |
| 06.12.2024 | 2,16 | 2,22 | 2,14 | 2,18 | -2,68% | 16.759,00 |
| 05.12.2024 | 2,18 | 2,24 | 2,16 | 2,24 | 0,90% | 8.880,00 |
| 04.12.2024 | 2,30 | 2,30 | 2,20 | 2,22 | -6,72% | 13.616,00 |
| 03.12.2024 | 2,44 | 2,44 | 2,30 | 2,38 | 0,85% | 7.529,00 |
| 02.12.2024 | 2,28 | 2,36 | 2,28 | 2,36 | 2,61% | 1.440,00 |
| 29.11.2024 | 2,34 | 2,34 | 2,26 | 2,30 | -2,54% | 2.029,00 |
| 28.11.2024 | 2,16 | 2,40 | 2,16 | 2,36 | 6,31% | 26.180,00 |
| 27.11.2024 | 2,16 | 2,22 | 2,16 | 2,22 | 0,91% | 49,00 |
| 26.11.2024 | 2,18 | 2,20 | 2,14 | 2,20 | 0,92% | 3.116,00 |
| 25.11.2024 | 2,16 | 2,22 | 2,14 | 2,18 | -4,39% | 9.393,00 |
| 22.11.2024 | 2,16 | 2,28 | 2,16 | 2,28 | 4,11% | 7.226,00 |
| 21.11.2024 | 2,22 | 2,41 | 2,13 | 2,19 | -0,45% | - |
| 20.11.2024 | 2,16 | 2,20 | 2,16 | 2,20 | 0,00% | 1.388,00 |
| 19.11.2024 | 2,14 | 2,20 | 2,14 | 2,20 | 2,80% | 4.487,00 |
| 18.11.2024 | 2,18 | 2,18 | 2,14 | 2,14 | -1,83% | 7.982,00 |
| 15.11.2024 | 2,20 | 2,20 | 2,18 | 2,18 | 0,00% | 223,00 |
| 14.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | 6.407,00 |
| 13.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | 81,00 |
| 12.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | 585,00 |
| 11.11.2024 | 2,24 | 2,24 | 2,18 | 2,22 | -3,48% | 25,00 |
| 08.11.2024 | 2,22 | 2,30 | 2,18 | 2,30 | 1,77% | 14.717,00 |
| 07.11.2024 | 2,22 | 2,26 | 2,22 | 2,26 | 0,00% | 135,00 |
| 06.11.2024 | 2,22 | 2,26 | 2,22 | 2,26 | 0,00% | 53,00 |
| 05.11.2024 | 2,22 | 2,26 | 2,20 | 2,26 | 0,00% | 1.096,00 |
| 04.11.2024 | 2,22 | 2,26 | 2,22 | 2,26 | 1,80% | 63,00 |
| 01.11.2024 | 2,20 | 2,22 | 2,20 | 2,22 | -0,89% | 125,00 |
| 31.10.2024 | 2,20 | 2,24 | 2,20 | 2,24 | -0,88% | 292,00 |
| 30.10.2024 | 2,22 | 2,26 | 2,22 | 2,26 | 1,80% | 52,00 |
| 29.10.2024 | 2,24 | 2,32 | 2,22 | 2,22 | -4,31% | 1.140,00 |
| 28.10.2024 | 2,38 | 2,38 | 2,32 | 2,32 | 0,00% | 3.213,00 |
| 25.10.2024 | 2,20 | 2,32 | 2,20 | 2,32 | 3,57% | 8.069,00 |
| 24.10.2024 | 2,20 | 2,24 | 2,20 | 2,24 | 0,00% | 434,00 |
| 23.10.2024 | 2,20 | 2,24 | 2,20 | 2,24 | 0,00% | 134,00 |
| 22.10.2024 | 2,20 | 2,24 | 2,20 | 2,24 | 0,00% | 580,00 |
| 21.10.2024 | 2,20 | 2,24 | 2,18 | 2,24 | 0,90% | 3.262,00 |
| 18.10.2024 | 2,20 | 2,22 | 2,20 | 2,22 | -0,89% | 9.229,00 |
| 17.10.2024 | 2,20 | 2,24 | 2,20 | 2,24 | 0,00% | 3.086,00 |
| 16.10.2024 | 2,20 | 2,24 | 2,20 | 2,24 | 0,45% | 2.546,00 |
| 15.10.2024 | 2,23 | 2,23 | 2,18 | 2,23 | 0,45% | - |
| 14.10.2024 | 2,18 | 2,22 | 2,18 | 2,22 | 0,00% | 1.000,00 |
| 11.10.2024 | 2,18 | 2,24 | 2,18 | 2,22 | -0,89% | 2.401,00 |
| 10.10.2024 | 2,22 | 2,24 | 2,22 | 2,24 | 0,00% | 1.251,00 |
| 09.10.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 08.10.2024 | 2,24 | 2,26 | 2,24 | 2,26 | 0,00% | 48,00 |
| 07.10.2024 | 2,24 | 2,26 | 2,24 | 2,26 | 0,00% | 10.000,00 |
| 04.10.2024 | 2,26 | 2,28 | 2,26 | 2,26 | 0,00% | 400,00 |
| 03.10.2024 | 2,22 | 2,26 | 2,22 | 2,26 | 0,00% | 22,00 |
| 02.10.2024 | 2,26 | 2,26 | 2,24 | 2,26 | 0,89% | 610,00 |
| 01.10.2024 | 2,28 | 2,28 | 2,18 | 2,24 | -1,75% | 6.653,00 |
| 30.09.2024 | 2,22 | 2,30 | 2,16 | 2,28 | 0,88% | 13.000,00 |
| 27.09.2024 | 2,20 | 2,26 | 2,18 | 2,26 | 2,73% | 5.117,00 |
| 26.09.2024 | 2,24 | 2,30 | 2,18 | 2,20 | -3,51% | 9.193,00 |
| 25.09.2024 | 2,24 | 2,38 | 2,24 | 2,28 | 2,70% | 7.489,00 |
| 24.09.2024 | 2,18 | 2,24 | 2,18 | 2,22 | 0,00% | 568,00 |
| 23.09.2024 | 2,20 | 2,24 | 2,16 | 2,22 | 0,00% | 17.583,00 |
| 20.09.2024 | 2,20 | 2,22 | 2,20 | 2,22 | -1,77% | 54,00 |
| 19.09.2024 | 2,26 | 2,26 | 2,20 | 2,26 | -0,88% | 19.854,00 |
| 18.09.2024 | 2,30 | 2,30 | 2,28 | 2,28 | -0,87% | 4.916,00 |
| 17.09.2024 | 2,24 | 2,30 | 2,22 | 2,30 | 0,88% | 6.630,00 |
| 16.09.2024 | 2,26 | 2,30 | 2,22 | 2,28 | -0,87% | 6.879,00 |
| 13.09.2024 | 2,28 | 2,30 | 2,28 | 2,30 | 0,88% | 10.562,00 |
| 12.09.2024 | 2,30 | 2,30 | 2,28 | 2,28 | -2,56% | 10.541,00 |
| 11.09.2024 | 2,30 | 2,34 | 2,30 | 2,34 | 0,00% | 40,00 |
| 10.09.2024 | 2,30 | 2,38 | 2,30 | 2,34 | 0,00% | 30,00 |
| 09.09.2024 | 2,30 | 2,34 | 2,30 | 2,34 | 0,00% | 65,00 |
| 06.09.2024 | 2,30 | 2,34 | 2,30 | 2,34 | 1,74% | 2.591,00 |
| 05.09.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | 93,00 |
| 04.09.2024 | 2,44 | 2,44 | 2,30 | 2,36 | 2,61% | 438,00 |
| 03.09.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | 12.156,00 |
| 02.09.2024 | 2,24 | 2,28 | 2,24 | 2,28 | 0,00% | 162,00 |
| 30.08.2024 | 2,24 | 2,28 | 2,24 | 2,28 | -0,87% | 6.064,00 |
| 29.08.2024 | 2,30 | 2,38 | 2,24 | 2,30 | 0,88% | 12.825,00 |
| 28.08.2024 | 2,22 | 2,28 | 2,22 | 2,28 | 0,88% | 2.099,00 |
| 27.08.2024 | 2,22 | 2,26 | 2,22 | 2,26 | 0,00% | 67,00 |
| 26.08.2024 | 2,22 | 2,26 | 2,22 | 2,26 | 0,00% | 41,00 |
| 23.08.2024 | 2,26 | 2,26 | 2,24 | 2,26 | -0,88% | 3.937,00 |
| 22.08.2024 | 2,28 | 2,28 | 2,26 | 2,28 | -1,72% | 2.898,00 |
| 21.08.2024 | 2,32 | 2,32 | 2,28 | 2,32 | -1,69% | 1.767,00 |
| 20.08.2024 | 2,32 | 2,36 | 2,32 | 2,36 | -0,84% | 89,00 |
| 19.08.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 16.08.2024 | 2,32 | 2,36 | 2,32 | 2,36 | 0,00% | 160,00 |
| 15.08.2024 | 2,32 | 2,36 | 2,32 | 2,36 | -1,67% | 997,00 |
| 14.08.2024 | 2,44 | 2,44 | 2,32 | 2,40 | 0,00% | 1.985,00 |
| 13.08.2024 | 2,42 | 2,42 | 2,40 | 2,40 | -2,44% | 8.705,00 |
| 12.08.2024 | 2,52 | 2,52 | 2,42 | 2,46 | 0,82% | 113,00 |
| 09.08.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | 175,00 |
| 08.08.2024 | 2,56 | 2,56 | 2,42 | 2,48 | 0,81% | 68,00 |
| 07.08.2024 | 2,40 | 2,46 | 2,40 | 2,46 | 8,85% | 4.163,00 |
| 06.08.2024 | 2,28 | 2,28 | 2,26 | 2,26 | -0,88% | 1.235,00 |
| 05.08.2024 | 2,32 | 2,32 | 2,26 | 2,28 | -4,20% | 4.150,00 |