1,020€
-0,24%
Echtzeit-Aktienkurs PostNL N.V.
Bid:
Ask:
Aktienkurse zur PostNL N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |