2,330€
-0,43%
Echtzeit-Aktienkurs Francotyp-Postalia Holding AG
Bid:
Ask:
Aktienkurse zur Francotyp-Postalia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2024 | 2,34 | 2,35 | 2,33 | 2,33 | -0,43% | - |
| 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 |
| 02.08.2024 | 2,40 | 2,40 | 2,30 | 2,38 | -2,46% | 22.753,00 |
| 01.08.2024 | 2,40 | 2,44 | 2,40 | 2,44 | -0,81% | 3.500,00 |
| 31.07.2024 | 2,38 | 2,46 | 2,38 | 2,46 | 2,50% | 1.062,00 |
| 30.07.2024 | 2,44 | 2,44 | 2,40 | 2,40 | -3,23% | 4.702,00 |
| 29.07.2024 | 2,44 | 2,48 | 2,44 | 2,48 | 0,00% | 57,00 |
| 26.07.2024 | 2,44 | 2,48 | 2,44 | 2,48 | -0,80% | 144,00 |
| 25.07.2024 | 2,44 | 2,50 | 2,44 | 2,50 | -0,79% | 3.320,00 |
| 24.07.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 23.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 22.07.2024 | 2,58 | 2,58 | 2,54 | 2,54 | -1,55% | 117,00 |
| 19.07.2024 | 2,44 | 2,58 | 2,42 | 2,58 | 3,20% | 9.382,00 |
| 18.07.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 17.07.2024 | 2,46 | 2,50 | 2,46 | 2,50 | 0,00% | 142,00 |
| 16.07.2024 | 2,48 | 2,52 | 2,46 | 2,50 | -0,79% | 5.091,00 |
| 15.07.2024 | 2,46 | 2,52 | 2,46 | 2,52 | 0,80% | 1.929,00 |
| 12.07.2024 | 2,50 | 2,54 | 2,50 | 2,50 | 0,00% | 76,00 |
| 11.07.2024 | 2,52 | 2,52 | 2,48 | 2,50 | -1,57% | 10.208,00 |
| 10.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | 958,00 |
| 09.07.2024 | 2,54 | 2,58 | 2,54 | 2,58 | -0,77% | 42,00 |
| 08.07.2024 | 2,54 | 2,60 | 2,54 | 2,60 | 1,56% | 2.085,00 |
| 05.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 04.07.2024 | 2,48 | 2,56 | 2,48 | 2,56 | 0,00% | 291,00 |
| 03.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 02.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 01.07.2024 | 2,48 | 2,56 | 2,48 | 2,56 | 0,79% | 37.000,00 |
| 28.06.2024 | 2,50 | 2,54 | 2,50 | 2,54 | -1,55% | 266,00 |
| 27.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 26.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 25.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 24.06.2024 | 2,60 | 2,60 | 2,52 | 2,56 | 0,00% | 3.060,00 |
| 21.06.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 20.06.2024 | 2,58 | 2,60 | 2,56 | 2,56 | 0,79% | 5.751,00 |
| 19.06.2024 | 2,58 | 2,58 | 2,54 | 2,54 | 0,00% | 3.409,00 |
| 18.06.2024 | 2,50 | 2,58 | 2,48 | 2,54 | -2,31% | 2.100,00 |
| 17.06.2024 | 2,62 | 2,62 | 2,60 | 2,60 | 0,00% | 5.021,00 |
| 14.06.2024 | 2,58 | 2,60 | 2,44 | 2,60 | 0,00% | 12.176,00 |
| 13.06.2024 | 2,56 | 2,60 | 2,56 | 2,60 | 2,36% | 2.357,00 |
| 12.06.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 11.06.2024 | 2,62 | 2,64 | 2,50 | 2,56 | -5,88% | 22.734,00 |
| 10.06.2024 | 2,68 | 2,72 | 2,62 | 2,72 | 0,00% | 3.822,00 |
| 07.06.2024 | 2,72 | 2,72 | 2,70 | 2,72 | -1,45% | 3.501,00 |
| 06.06.2024 | 2,76 | 2,76 | 2,74 | 2,76 | 2,22% | 5.738,00 |
| 05.06.2024 | 2,68 | 2,70 | 2,68 | 2,70 | 0,75% | 4.093,00 |
| 04.06.2024 | 2,62 | 2,68 | 2,56 | 2,68 | -1,47% | 4.933,00 |
| 03.06.2024 | 2,54 | 2,72 | 2,50 | 2,72 | 7,09% | 26.579,00 |
| 31.05.2024 | 2,54 | 2,54 | 2,52 | 2,54 | -0,78% | 3.918,00 |
| 30.05.2024 | 2,54 | 2,56 | 2,54 | 2,56 | 0,79% | 4.082,00 |
| 29.05.2024 | 2,56 | 2,56 | 2,52 | 2,54 | 0,00% | 1.283,00 |
| 28.05.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 27.05.2024 | 2,54 | 2,54 | 2,52 | 2,52 | 0,80% | 13.203,00 |
| 24.05.2024 | 2,52 | 2,52 | 2,50 | 2,50 | -0,79% | 10.200,00 |
| 23.05.2024 | 2,54 | 2,56 | 2,52 | 2,52 | -1,56% | 14.435,00 |
| 22.05.2024 | 2,50 | 2,60 | 2,50 | 2,56 | 0,79% | 17.349,00 |
| 21.05.2024 | 2,54 | 2,54 | 2,52 | 2,54 | -1,55% | 9.495,00 |
| 20.05.2024 | 2,54 | 2,58 | 2,54 | 2,58 | 0,00% | 835,00 |
| 17.05.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | 4.400,00 |
| 16.05.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 7.512,00 |
| 15.05.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 14.05.2024 | 2,56 | 2,56 | 2,54 | 2,54 | 1,60% | 200,00 |
| 13.05.2024 | 2,58 | 2,58 | 2,50 | 2,50 | -2,34% | 1.261,00 |
| 10.05.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 09.05.2024 | 2,58 | 2,58 | 2,56 | 2,58 | 0,00% | 6.086,00 |
| 08.05.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | 4.250,00 |
| 07.05.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 06.05.2024 | 2,60 | 2,62 | 2,60 | 2,62 | -0,76% | 5.000,00 |
| 03.05.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | - |
| 02.05.2024 | 2,60 | 2,60 | 2,58 | 2,58 | -0,77% | 1.783,00 |
| 30.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 29.04.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | 2.000,00 |
| 26.04.2024 | 2,70 | 2,72 | 2,66 | 2,66 | 4,72% | 2.400,00 |
| 25.04.2024 | 2,60 | 2,60 | 2,54 | 2,54 | -1,55% | 10.755,00 |
| 24.04.2024 | 2,54 | 2,58 | 2,54 | 2,58 | 0,78% | 1.606,00 |
| 23.04.2024 | 2,54 | 2,58 | 2,54 | 2,56 | 2,40% | 379,00 |