1,449€
-0,46%
Echtzeit-Aktienkurs PostNL N.V.
Bid:
Ask:
Aktienkurse zur PostNL N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2023 | 1,45 | 1,46 | 1,44 | 1,45 | -0,58% | - |
| 28.11.2023 | 1,48 | 1,48 | 1,44 | 1,46 | -1,62% | 2.026.042,00 |
| 27.11.2023 | 1,50 | 1,52 | 1,48 | 1,48 | -2,12% | 2.169.233,00 |
| 24.11.2023 | 1,50 | 1,51 | 1,48 | 1,51 | 0,83% | 1.774.220,00 |
| 23.11.2023 | 1,49 | 1,50 | 1,47 | 1,50 | 0,57% | 1.245.739,00 |
| 22.11.2023 | 1,51 | 1,51 | 1,49 | 1,49 | -0,57% | 1.015.754,00 |
| 21.11.2023 | 1,52 | 1,53 | 1,50 | 1,50 | -1,96% | 1.068.620,00 |
| 20.11.2023 | 1,52 | 1,53 | 1,52 | 1,53 | 0,16% | 474.471,00 |
| 17.11.2023 | 1,50 | 1,54 | 1,50 | 1,53 | 1,50% | 1.067.047,00 |
| 16.11.2023 | 1,52 | 1,54 | 1,50 | 1,50 | -1,67% | 1.069.842,00 |
| 15.11.2023 | 1,53 | 1,56 | 1,52 | 1,53 | 0,43% | 2.191.186,00 |
| 14.11.2023 | 1,51 | 1,54 | 1,50 | 1,52 | 1,26% | 1.935.232,00 |
| 13.11.2023 | 1,46 | 1,51 | 1,46 | 1,50 | 3,19% | 2.433.547,00 |
| 10.11.2023 | 1,47 | 1,49 | 1,45 | 1,46 | -0,27% | 1.760.146,00 |
| 09.11.2023 | 1,42 | 1,49 | 1,42 | 1,46 | 3,25% | 3.364.560,00 |
| 08.11.2023 | 1,46 | 1,47 | 1,41 | 1,42 | -3,34% | 4.146.453,00 |
| 07.11.2023 | 1,55 | 1,55 | 1,45 | 1,47 | -5,94% | 7.443.712,00 |
| 06.11.2023 | 1,65 | 1,66 | 1,55 | 1,56 | -12,60% | 11.067.337,00 |
| 03.11.2023 | 1,79 | 1,80 | 1,77 | 1,78 | 1,14% | 1.572.128,00 |
| 02.11.2023 | 1,75 | 1,78 | 1,74 | 1,76 | 2,00% | 925.261,00 |
| 01.11.2023 | 1,75 | 1,76 | 1,72 | 1,73 | -1,76% | 760.056,00 |
| 31.10.2023 | 1,73 | 1,77 | 1,73 | 1,76 | 1,38% | 1.213.348,00 |
| 30.10.2023 | 1,73 | 1,75 | 1,72 | 1,73 | 1,14% | 598.615,00 |
| 27.10.2023 | 1,70 | 1,72 | 1,69 | 1,72 | 0,85% | 780.037,00 |
| 26.10.2023 | 1,73 | 1,74 | 1,69 | 1,70 | -2,33% | 1.091.697,00 |
| 25.10.2023 | 1,79 | 1,79 | 1,72 | 1,74 | -2,87% | 868.443,00 |
| 24.10.2023 | 1,79 | 1,82 | 1,78 | 1,79 | 0,17% | 492.337,00 |
| 23.10.2023 | 1,79 | 1,80 | 1,75 | 1,79 | -0,14% | 784.252,00 |
| 20.10.2023 | 1,81 | 1,81 | 1,78 | 1,79 | -1,51% | 778.324,00 |
| 19.10.2023 | 1,84 | 1,85 | 1,80 | 1,82 | -1,54% | 854.358,00 |
| 18.10.2023 | 1,86 | 1,88 | 1,84 | 1,85 | -1,28% | 549.746,00 |
| 17.10.2023 | 1,90 | 1,91 | 1,86 | 1,87 | -1,24% | 842.900,00 |
| 16.10.2023 | 1,89 | 1,90 | 1,85 | 1,90 | 1,09% | 931.719,00 |
| 13.10.2023 | 1,88 | 1,90 | 1,87 | 1,88 | -0,64% | 768.253,00 |
| 12.10.2023 | 1,91 | 1,92 | 1,89 | 1,89 | -0,45% | 806.559,00 |
| 11.10.2023 | 1,94 | 1,94 | 1,89 | 1,90 | -2,27% | 638.892,00 |
| 10.10.2023 | 1,90 | 1,94 | 1,90 | 1,94 | 2,11% | 925.306,00 |
| 09.10.2023 | 1,91 | 1,93 | 1,89 | 1,90 | -1,48% | 878.277,00 |
| 06.10.2023 | 1,93 | 1,95 | 1,92 | 1,93 | 0,39% | 893.261,00 |
| 05.10.2023 | 1,90 | 1,93 | 1,87 | 1,92 | 1,59% | 1.145.814,00 |
| 04.10.2023 | 1,88 | 1,92 | 1,87 | 1,89 | 0,03% | 1.064.612,00 |
| 03.10.2023 | 1,96 | 1,98 | 1,86 | 1,89 | -4,30% | 1.972.277,00 |
| 02.10.2023 | 2,02 | 2,05 | 1,97 | 1,98 | -2,13% | 1.085.849,00 |
| 29.09.2023 | 1,97 | 2,09 | 1,97 | 2,02 | 3,09% | 2.467.011,00 |
| 28.09.2023 | 1,97 | 1,98 | 1,94 | 1,96 | -0,68% | 1.133.023,00 |
| 27.09.2023 | 2,06 | 2,07 | 1,97 | 1,97 | -4,78% | 1.277.967,00 |
| 26.09.2023 | 2,10 | 2,10 | 2,05 | 2,07 | -1,15% | 595.592,00 |
| 25.09.2023 | 2,08 | 2,09 | 2,05 | 2,09 | 0,34% | 804.101,00 |
| 22.09.2023 | 2,15 | 2,17 | 2,08 | 2,09 | -3,56% | 1.432.136,00 |
| 21.09.2023 | 2,18 | 2,19 | 2,16 | 2,16 | -1,50% | 655.264,00 |
| 20.09.2023 | 2,18 | 2,20 | 2,16 | 2,20 | 0,55% | 809.891,00 |
| 19.09.2023 | 2,21 | 2,22 | 2,18 | 2,19 | -1,04% | 813.859,00 |
| 18.09.2023 | 2,22 | 2,23 | 2,19 | 2,21 | -0,32% | 1.047.032,00 |
| 15.09.2023 | 2,22 | 2,24 | 2,20 | 2,22 | -0,14% | 1.246.293,00 |
| 14.09.2023 | 2,20 | 2,25 | 2,20 | 2,22 | 1,98% | 1.846.455,00 |
| 13.09.2023 | 2,18 | 2,20 | 2,17 | 2,18 | -0,78% | 930.280,00 |
| 12.09.2023 | 2,21 | 2,21 | 2,18 | 2,19 | -0,41% | 827.610,00 |
| 11.09.2023 | 2,20 | 2,22 | 2,17 | 2,20 | 0,14% | 1.202.492,00 |
| 08.09.2023 | 2,12 | 2,22 | 2,12 | 2,20 | 3,68% | 2.187.190,00 |
| 07.09.2023 | 2,07 | 2,13 | 2,07 | 2,12 | 2,07% | 1.385.549,00 |
| 06.09.2023 | 2,06 | 2,08 | 2,04 | 2,08 | 0,58% | 700.349,00 |
| 05.09.2023 | 2,11 | 2,11 | 2,07 | 2,07 | -2,41% | 699.434,00 |
| 04.09.2023 | 2,15 | 2,15 | 2,12 | 2,12 | -1,35% | 971.281,00 |
| 01.09.2023 | 2,15 | 2,17 | 2,14 | 2,15 | -0,37% | 1.072.160,00 |
| 31.08.2023 | 2,10 | 2,17 | 2,10 | 2,15 | 2,57% | 2.197.383,00 |
| 30.08.2023 | 2,08 | 2,10 | 2,08 | 2,10 | 0,72% | 841.655,00 |
| 29.08.2023 | 2,06 | 2,09 | 2,06 | 2,08 | 1,02% | 1.037.206,00 |
| 28.08.2023 | 2,06 | 2,09 | 2,06 | 2,06 | -0,19% | 1.056.103,00 |
| 25.08.2023 | 2,04 | 2,08 | 2,03 | 2,07 | 0,83% | 687.189,00 |
| 24.08.2023 | 2,09 | 2,11 | 2,05 | 2,05 | -1,49% | 1.271.317,00 |
| 23.08.2023 | 2,07 | 2,09 | 2,06 | 2,08 | 0,58% | 1.096.114,00 |
| 22.08.2023 | 2,04 | 2,08 | 2,04 | 2,07 | 1,47% | 1.309.615,00 |
| 21.08.2023 | 2,01 | 2,04 | 2,01 | 2,04 | 0,94% | 1.191.132,00 |
| 18.08.2023 | 2,00 | 2,03 | 2,00 | 2,02 | 0,10% | 1.468.612,00 |
| 17.08.2023 | 1,98 | 2,03 | 1,98 | 2,02 | 1,41% | 1.557.103,00 |
| 16.08.2023 | 2,00 | 2,00 | 1,98 | 1,99 | -0,20% | 620.345,00 |
| 15.08.2023 | 2,01 | 2,01 | 1,96 | 1,99 | 0,05% | 1.031.596,00 |
| 14.08.2023 | 1,99 | 2,01 | 1,98 | 1,99 | -0,25% | 966.924,00 |
| 11.08.2023 | 2,00 | 2,01 | 1,98 | 2,00 | -0,40% | 974.221,00 |
| 10.08.2023 | 2,00 | 2,01 | 1,99 | 2,01 | 1,11% | 1.556.111,00 |
| 09.08.2023 | 1,98 | 2,00 | 1,95 | 1,98 | -1,34% | 1.472.274,00 |
| 08.08.2023 | 2,01 | 2,02 | 1,93 | 2,01 | 0,10% | 3.869.333,00 |
| 07.08.2023 | 1,92 | 2,01 | 1,92 | 2,01 | 9,48% | 7.032.423,00 |
| 04.08.2023 | 1,87 | 1,88 | 1,82 | 1,84 | -0,65% | 2.195.264,00 |
| 03.08.2023 | 1,81 | 1,85 | 1,81 | 1,85 | 1,54% | 842.906,00 |
| 02.08.2023 | 1,81 | 1,86 | 1,80 | 1,82 | -0,66% | 1.414.984,00 |
| 01.08.2023 | 1,84 | 1,84 | 1,81 | 1,83 | -0,97% | 1.337.964,00 |
| 31.07.2023 | 1,81 | 1,87 | 1,81 | 1,85 | 1,43% | 1.703.364,00 |
| 28.07.2023 | 1,82 | 1,83 | 1,80 | 1,82 | -0,05% | 705.143,00 |
| 27.07.2023 | 1,80 | 1,84 | 1,79 | 1,82 | 2,01% | 1.318.885,00 |
| 26.07.2023 | 1,79 | 1,80 | 1,76 | 1,79 | -0,83% | 534.853,00 |
| 25.07.2023 | 1,80 | 1,80 | 1,78 | 1,80 | 1,29% | 770.013,00 |
| 24.07.2023 | 1,79 | 1,80 | 1,77 | 1,78 | -0,22% | 675.478,00 |
| 21.07.2023 | 1,80 | 1,80 | 1,75 | 1,78 | -0,67% | 981.356,00 |
| 20.07.2023 | 1,80 | 1,81 | 1,78 | 1,80 | -0,77% | 667.514,00 |
| 19.07.2023 | 1,81 | 1,82 | 1,79 | 1,81 | 0,78% | 988.426,00 |
| 18.07.2023 | 1,77 | 1,81 | 1,77 | 1,80 | 1,24% | 710.840,00 |
| 17.07.2023 | 1,78 | 1,80 | 1,77 | 1,77 | -1,22% | 725.737,00 |
| 14.07.2023 | 1,82 | 1,82 | 1,78 | 1,80 | -1,37% | 1.188.995,00 |
| 13.07.2023 | 1,83 | 1,85 | 1,82 | 1,82 | -0,33% | 1.248.059,00 |