0,979€
-0,58%
Echtzeit-Aktienkurs PostNL N.V.
Bid:
Ask:
Aktienkurse zur PostNL N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 0,99 | 1,00 | 0,98 | 0,98 | -0,10% | 1.562.246,00 |
| 30.01.2025 | 0,97 | 0,99 | 0,97 | 0,99 | 2,55% | 2.511.739,00 |
| 29.01.2025 | 0,96 | 0,97 | 0,95 | 0,96 | 0,05% | 950.239,00 |
| 28.01.2025 | 0,94 | 0,97 | 0,94 | 0,96 | 1,86% | 1.632.642,00 |
| 27.01.2025 | 0,92 | 0,95 | 0,92 | 0,94 | 0,69% | 1.443.342,00 |
| 24.01.2025 | 0,92 | 0,94 | 0,92 | 0,94 | 2,24% | 1.664.916,00 |
| 23.01.2025 | 0,95 | 0,96 | 0,92 | 0,92 | -2,66% | 2.962.295,00 |
| 22.01.2025 | 0,97 | 0,98 | 0,94 | 0,94 | -3,14% | 2.668.809,00 |
| 21.01.2025 | 0,98 | 0,99 | 0,96 | 0,97 | -1,22% | 3.266.843,00 |
| 20.01.2025 | 1,00 | 1,01 | 0,96 | 0,98 | -5,93% | 9.272.295,00 |
| 17.01.2025 | 1,04 | 1,05 | 1,03 | 1,05 | 0,58% | 939.880,00 |
| 16.01.2025 | 1,03 | 1,04 | 1,02 | 1,04 | 1,27% | 570.715,00 |
| 15.01.2025 | 1,02 | 1,03 | 1,01 | 1,03 | 1,38% | 539.222,00 |
| 14.01.2025 | 1,02 | 1,03 | 1,01 | 1,01 | 0,50% | 799.388,00 |
| 13.01.2025 | 1,00 | 1,02 | 0,99 | 1,01 | 0,20% | 1.815.129,00 |
| 10.01.2025 | 1,04 | 1,04 | 1,00 | 1,01 | -3,37% | 2.580.098,00 |
| 09.01.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -1,70% | 690.232,00 |
| 08.01.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -2,04% | 968.791,00 |
| 07.01.2025 | 1,08 | 1,09 | 1,07 | 1,08 | 0,19% | 922.307,00 |
| 06.01.2025 | 1,10 | 1,10 | 1,07 | 1,08 | 0,00% | 1.215.912,00 |
| 03.01.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 1,22% | 1.410.048,00 |
| 02.01.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 2,21% | 1.574.178,00 |
| 31.12.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,19% | 359.455,00 |
| 30.12.2024 | 1,05 | 1,06 | 1,04 | 1,04 | -1,23% | 1.247.798,00 |
| 27.12.2024 | 1,03 | 1,07 | 1,03 | 1,05 | 2,23% | 1.690.338,00 |
| 24.12.2024 | 1,03 | 1,03 | 1,02 | 1,03 | 0,00% | 825.010,00 |
| 23.12.2024 | 1,02 | 1,03 | 1,01 | 1,03 | 0,78% | 1.201.754,00 |
| 20.12.2024 | 1,02 | 1,03 | 1,01 | 1,02 | 0,00% | 1.544.451,00 |
| 19.12.2024 | 1,01 | 1,03 | 1,01 | 1,02 | 0,49% | 964.168,00 |
| 18.12.2024 | 1,01 | 1,02 | 1,00 | 1,02 | 0,39% | 1.149.867,00 |
| 17.12.2024 | 1,02 | 1,02 | 1,01 | 1,01 | -1,27% | 1.806.463,00 |
| 16.12.2024 | 1,05 | 1,06 | 1,02 | 1,03 | -1,91% | 1.407.262,00 |
| 13.12.2024 | 1,05 | 1,06 | 1,04 | 1,05 | -0,38% | 540.217,00 |
| 12.12.2024 | 1,05 | 1,06 | 1,05 | 1,05 | -0,38% | 755.920,00 |
| 11.12.2024 | 1,06 | 1,07 | 1,05 | 1,05 | -0,38% | 677.307,00 |
| 10.12.2024 | 1,06 | 1,07 | 1,06 | 1,06 | -1,03% | 1.004.944,00 |
| 09.12.2024 | 1,05 | 1,08 | 1,04 | 1,07 | 2,00% | 2.197.085,00 |
| 06.12.2024 | 1,04 | 1,06 | 1,04 | 1,05 | 0,77% | 902.743,00 |
| 05.12.2024 | 1,03 | 1,05 | 1,03 | 1,04 | 1,07% | 839.489,00 |
| 04.12.2024 | 1,03 | 1,03 | 1,01 | 1,03 | 0,10% | 1.111.149,00 |
| 03.12.2024 | 1,03 | 1,04 | 1,03 | 1,03 | -0,19% | 1.257.043,00 |
| 02.12.2024 | 1,03 | 1,04 | 1,03 | 1,03 | -0,48% | 1.314.046,00 |
| 29.11.2024 | 1,05 | 1,07 | 1,03 | 1,04 | -1,71% | 1.179.195,00 |
| 28.11.2024 | 1,03 | 1,06 | 1,03 | 1,05 | 1,06% | 1.086.523,00 |
| 27.11.2024 | 1,02 | 1,05 | 1,01 | 1,04 | 3,17% | 1.991.497,00 |
| 26.11.2024 | 1,03 | 1,03 | 1,00 | 1,01 | -1,66% | 1.291.850,00 |
| 25.11.2024 | 1,01 | 1,03 | 1,00 | 1,03 | 1,78% | 2.225.129,00 |
| 22.11.2024 | 1,01 | 1,02 | 1,00 | 1,01 | 0,35% | 877.382,00 |
| 21.11.2024 | 1,01 | 1,02 | 1,00 | 1,01 | -0,54% | - |
| 20.11.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -0,98% | 720.691,00 |
| 19.11.2024 | 1,03 | 1,04 | 1,01 | 1,02 | -0,39% | 917.176,00 |
| 18.11.2024 | 1,06 | 1,06 | 1,02 | 1,03 | -2,66% | 1.036.404,00 |
| 15.11.2024 | 1,04 | 1,06 | 1,03 | 1,05 | 0,96% | 2.124.276,00 |
| 14.11.2024 | 0,99 | 1,04 | 0,99 | 1,04 | 5,09% | 2.145.155,00 |
| 13.11.2024 | 1,00 | 1,00 | 0,99 | 0,99 | -0,85% | 1.803.576,00 |
| 12.11.2024 | 1,01 | 1,02 | 1,00 | 1,00 | -1,96% | 2.306.535,00 |
| 11.11.2024 | 1,02 | 1,05 | 1,02 | 1,02 | 2,00% | 2.906.674,00 |
| 08.11.2024 | 1,01 | 1,02 | 1,00 | 1,00 | -1,18% | 2.206.173,00 |
| 07.11.2024 | 1,02 | 1,05 | 1,01 | 1,01 | 0,00% | 2.578.581,00 |
| 06.11.2024 | 1,03 | 1,04 | 1,01 | 1,01 | -2,22% | 2.492.061,00 |
| 05.11.2024 | 1,05 | 1,06 | 1,03 | 1,04 | -1,61% | 2.277.834,00 |
| 04.11.2024 | 1,10 | 1,10 | 1,05 | 1,05 | -4,10% | 3.856.006,00 |
| 01.11.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,45% | 831.977,00 |
| 31.10.2024 | 1,12 | 1,13 | 1,10 | 1,10 | -1,96% | 672.123,00 |
| 30.10.2024 | 1,12 | 1,14 | 1,11 | 1,13 | -0,18% | 2.458.368,00 |
| 29.10.2024 | 1,14 | 1,14 | 1,12 | 1,13 | -1,23% | 1.250.976,00 |
| 28.10.2024 | 1,10 | 1,14 | 1,09 | 1,14 | 4,68% | 2.665.425,00 |
| 25.10.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 1,87% | 674.116,00 |
| 24.10.2024 | 1,08 | 1,10 | 1,07 | 1,07 | -1,02% | 802.279,00 |
| 23.10.2024 | 1,08 | 1,09 | 1,07 | 1,08 | 0,09% | 1.901.665,00 |
| 22.10.2024 | 1,09 | 1,10 | 1,08 | 1,08 | -0,18% | 1.236.606,00 |
| 21.10.2024 | 1,12 | 1,13 | 1,08 | 1,08 | -4,42% | 3.581.980,00 |
| 18.10.2024 | 1,12 | 1,14 | 1,12 | 1,13 | 1,16% | 1.012.429,00 |
| 17.10.2024 | 1,15 | 1,15 | 1,12 | 1,12 | -2,10% | 1.474.482,00 |
| 16.10.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -0,95% | 1.081.290,00 |
| 15.10.2024 | 1,15 | 1,16 | 1,15 | 1,15 | 0,09% | - |
| 14.10.2024 | 1,17 | 1,17 | 1,14 | 1,15 | -1,62% | 3.079.948,00 |
| 11.10.2024 | 1,18 | 1,20 | 1,17 | 1,17 | -2,33% | 4.564.254,00 |
| 10.10.2024 | 1,21 | 1,22 | 1,20 | 1,20 | -0,33% | 1.772.354,00 |
| 09.10.2024 | 1,22 | 1,23 | 1,19 | 1,20 | -0,91% | 3.208.960,00 |
| 08.10.2024 | 1,22 | 1,22 | 1,21 | 1,22 | -1,30% | 2.377.573,00 |
| 07.10.2024 | 1,24 | 1,25 | 1,22 | 1,23 | -0,81% | 889.795,00 |
| 04.10.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 0,89% | 758.986,00 |
| 03.10.2024 | 1,25 | 1,25 | 1,22 | 1,23 | -0,32% | 1.254.868,00 |
| 02.10.2024 | 1,23 | 1,24 | 1,22 | 1,23 | -0,08% | 510.730,00 |
| 01.10.2024 | 1,25 | 1,27 | 1,23 | 1,24 | -1,67% | 943.852,00 |
| 30.09.2024 | 1,27 | 1,27 | 1,25 | 1,26 | -1,49% | 708.073,00 |
| 27.09.2024 | 1,23 | 1,28 | 1,23 | 1,28 | 3,41% | 2.075.002,00 |
| 26.09.2024 | 1,22 | 1,25 | 1,21 | 1,23 | 1,73% | 2.082.887,00 |
| 25.09.2024 | 1,22 | 1,22 | 1,21 | 1,21 | 0,25% | 599.065,00 |
| 24.09.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -0,17% | 868.889,00 |
| 23.09.2024 | 1,20 | 1,21 | 1,19 | 1,21 | 0,58% | 1.042.186,00 |
| 20.09.2024 | 1,22 | 1,23 | 1,20 | 1,20 | -2,27% | 2.099.751,00 |
| 19.09.2024 | 1,23 | 1,23 | 1,22 | 1,23 | 0,82% | 1.064.497,00 |
| 18.09.2024 | 1,22 | 1,23 | 1,21 | 1,22 | 0,16% | 858.127,00 |
| 17.09.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 2,09% | 1.009.752,00 |
| 16.09.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -1,08% | 619.704,00 |
| 13.09.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 1,09% | 656.825,00 |
| 12.09.2024 | 1,19 | 1,21 | 1,19 | 1,20 | 0,34% | 513.168,00 |
| 11.09.2024 | 1,20 | 1,22 | 1,19 | 1,19 | -0,42% | 1.238.468,00 |