1,172€
-2,33%
Echtzeit-Aktienkurs POSTNL N.V. EO -,08
Bid:
Ask:
Aktienkurse zur POSTNL N.V. EO -,08 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.09.2024 | 1,20 | 1,22 | 1,20 | 1,20 | -0,58% | 693.055,00 |
| 09.09.2024 | 1,21 | 1,22 | 1,20 | 1,20 | -0,66% | 904.206,00 |
| 06.09.2024 | 1,22 | 1,22 | 1,19 | 1,21 | 0,25% | 1.830.591,00 |
| 05.09.2024 | 1,21 | 1,25 | 1,21 | 1,21 | -1,06% | 2.366.618,00 |
| 04.09.2024 | 1,21 | 1,22 | 1,21 | 1,22 | -0,57% | 848.034,00 |
| 03.09.2024 | 1,23 | 1,23 | 1,21 | 1,23 | 0,41% | 1.249.301,00 |
| 02.09.2024 | 1,24 | 1,24 | 1,21 | 1,22 | -1,45% | 1.143.302,00 |
| 30.08.2024 | 1,24 | 1,25 | 1,24 | 1,24 | 0,24% | 888.160,00 |
| 29.08.2024 | 1,23 | 1,24 | 1,22 | 1,24 | 1,31% | 919.981,00 |
| 28.08.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -1,05% | 832.771,00 |
| 27.08.2024 | 1,24 | 1,25 | 1,23 | 1,24 | 0,08% | 696.222,00 |
| 26.08.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -1,36% | 836.830,00 |
| 23.08.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 0,48% | 623.401,00 |
| 22.08.2024 | 1,24 | 1,25 | 1,24 | 1,25 | -0,24% | 761.614,00 |
| 21.08.2024 | 1,24 | 1,25 | 1,22 | 1,25 | 1,38% | 546.951,00 |
| 20.08.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -1,68% | 1.038.828,00 |
| 19.08.2024 | 1,22 | 1,26 | 1,22 | 1,25 | 2,29% | 1.729.725,00 |
| 16.08.2024 | 1,22 | 1,23 | 1,21 | 1,22 | 0,16% | 764.050,00 |
| 15.08.2024 | 1,23 | 1,23 | 1,20 | 1,22 | -0,16% | 846.802,00 |
| 14.08.2024 | 1,21 | 1,22 | 1,20 | 1,22 | 2,60% | 992.085,00 |
| 13.08.2024 | 1,23 | 1,24 | 1,18 | 1,19 | -3,01% | 2.037.930,00 |
| 12.08.2024 | 1,21 | 1,24 | 1,21 | 1,23 | 1,82% | 1.241.018,00 |
| 09.08.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -1,79% | 2.094.726,00 |
| 08.08.2024 | 1,22 | 1,24 | 1,21 | 1,23 | 0,00% | 1.066.741,00 |
| 07.08.2024 | 1,24 | 1,25 | 1,20 | 1,23 | -2,54% | 3.501.000,00 |
| 06.08.2024 | 1,31 | 1,32 | 1,26 | 1,26 | -1,41% | 3.276.715,00 |
| 05.08.2024 | 1,25 | 1,38 | 1,25 | 1,28 | -2,14% | 3.651.037,00 |
| 02.08.2024 | 1,33 | 1,33 | 1,31 | 1,31 | -2,02% | 1.828.262,00 |
| 01.08.2024 | 1,36 | 1,37 | 1,34 | 1,34 | -1,84% | 1.379.040,00 |
| 31.07.2024 | 1,39 | 1,40 | 1,36 | 1,36 | -0,95% | 1.452.189,00 |
| 30.07.2024 | 1,38 | 1,39 | 1,37 | 1,37 | -0,36% | 373.567,00 |
| 29.07.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -1,78% | 768.893,00 |
| 26.07.2024 | 1,39 | 1,41 | 1,38 | 1,40 | 0,86% | 603.013,00 |
| 25.07.2024 | 1,39 | 1,40 | 1,37 | 1,39 | -0,22% | 731.965,00 |
| 24.07.2024 | 1,38 | 1,40 | 1,38 | 1,39 | 0,80% | 615.557,00 |
| 23.07.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -2,47% | 1.420.984,00 |
| 22.07.2024 | 1,34 | 1,42 | 1,34 | 1,42 | 6,46% | 3.052.002,00 |
| 19.07.2024 | 1,34 | 1,35 | 1,32 | 1,33 | -2,13% | 1.233.058,00 |
| 18.07.2024 | 1,33 | 1,37 | 1,32 | 1,36 | 2,25% | 2.139.692,00 |
| 17.07.2024 | 1,29 | 1,34 | 1,27 | 1,33 | 6,82% | 4.471.747,00 |
| 16.07.2024 | 1,26 | 1,26 | 1,23 | 1,25 | -1,11% | 855.131,00 |
| 15.07.2024 | 1,26 | 1,26 | 1,22 | 1,26 | -0,32% | 1.321.871,00 |
| 12.07.2024 | 1,26 | 1,27 | 1,25 | 1,26 | 0,48% | 835.197,00 |
| 11.07.2024 | 1,25 | 1,27 | 1,25 | 1,26 | 1,21% | 1.042.429,00 |
| 10.07.2024 | 1,24 | 1,26 | 1,23 | 1,24 | 0,24% | 981.803,00 |
| 09.07.2024 | 1,25 | 1,26 | 1,24 | 1,24 | -1,12% | 1.253.311,00 |
| 08.07.2024 | 1,25 | 1,26 | 1,23 | 1,25 | 0,16% | 1.466.987,00 |
| 05.07.2024 | 1,22 | 1,25 | 1,21 | 1,25 | 2,37% | 2.454.415,00 |
| 04.07.2024 | 1,24 | 1,25 | 1,20 | 1,22 | -1,69% | 3.230.547,00 |
| 03.07.2024 | 1,21 | 1,24 | 1,17 | 1,24 | -1,35% | 7.028.494,00 |
| 02.07.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -1,87% | 858.621,00 |
| 01.07.2024 | 1,29 | 1,30 | 1,27 | 1,29 | 1,34% | 1.085.516,00 |
| 28.06.2024 | 1,28 | 1,30 | 1,26 | 1,27 | -0,70% | 1.965.395,00 |
| 27.06.2024 | 1,33 | 1,33 | 1,28 | 1,28 | -3,91% | 1.905.351,00 |
| 26.06.2024 | 1,35 | 1,37 | 1,32 | 1,33 | 0,23% | 1.802.308,00 |
| 25.06.2024 | 1,33 | 1,35 | 1,32 | 1,33 | 0,08% | 1.186.558,00 |
| 24.06.2024 | 1,34 | 1,35 | 1,31 | 1,33 | -1,05% | 1.169.291,00 |
| 21.06.2024 | 1,38 | 1,38 | 1,34 | 1,34 | -3,11% | 1.791.938,00 |
| 20.06.2024 | 1,38 | 1,39 | 1,37 | 1,38 | 0,73% | 751.744,00 |
| 19.06.2024 | 1,40 | 1,41 | 1,37 | 1,37 | -1,58% | 890.012,00 |
| 18.06.2024 | 1,40 | 1,40 | 1,37 | 1,39 | 0,87% | 1.219.287,00 |
| 17.06.2024 | 1,38 | 1,41 | 1,37 | 1,38 | 0,22% | 1.231.627,00 |
| 14.06.2024 | 1,40 | 1,42 | 1,36 | 1,38 | -1,85% | 1.855.955,00 |
| 13.06.2024 | 1,41 | 1,42 | 1,38 | 1,41 | -0,43% | 1.761.173,00 |
| 12.06.2024 | 1,42 | 1,43 | 1,40 | 1,41 | 0,00% | 1.576.504,00 |
| 11.06.2024 | 1,42 | 1,44 | 1,40 | 1,41 | 0,28% | 2.008.077,00 |
| 10.06.2024 | 1,34 | 1,45 | 1,33 | 1,41 | 8,56% | 6.648.248,00 |
| 07.06.2024 | 1,30 | 1,31 | 1,29 | 1,30 | 0,15% | 1.099.798,00 |
| 06.06.2024 | 1,32 | 1,33 | 1,29 | 1,29 | -1,90% | 1.689.544,00 |
| 05.06.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -0,98% | 1.139.340,00 |
| 04.06.2024 | 1,39 | 1,40 | 1,32 | 1,33 | -4,99% | 3.217.983,00 |
| 03.06.2024 | 1,33 | 1,41 | 1,33 | 1,40 | 5,73% | 5.148.159,00 |
| 31.05.2024 | 1,31 | 1,33 | 1,30 | 1,33 | 1,14% | 2.658.914,00 |
| 30.05.2024 | 1,27 | 1,32 | 1,26 | 1,31 | 3,31% | 1.971.697,00 |
| 29.05.2024 | 1,30 | 1,31 | 1,26 | 1,27 | -2,38% | 1.560.165,00 |
| 28.05.2024 | 1,29 | 1,32 | 1,28 | 1,30 | 0,93% | 2.570.318,00 |
| 27.05.2024 | 1,24 | 1,29 | 1,24 | 1,29 | 3,70% | 1.271.943,00 |