1,125€
1,40%
Echtzeit-Aktienkurs PostNL N.V.
Bid:
Ask:
Aktienkurse zur PostNL N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,10 | 1,12 | 1,09 | 1,12 | 1,17% | 1.156.463,00 |
| 01.04.2026 | 1,10 | 1,11 | 1,09 | 1,11 | 2,88% | 1.696.398,00 |
| 31.03.2026 | 1,06 | 1,09 | 1,06 | 1,08 | 1,22% | 1.218.234,00 |
| 30.03.2026 | 1,06 | 1,07 | 1,03 | 1,07 | -0,47% | 2.134.351,00 |
| 27.03.2026 | 1,09 | 1,10 | 1,07 | 1,07 | -2,55% | 1.615.642,00 |
| 26.03.2026 | 1,11 | 1,12 | 1,09 | 1,10 | -1,52% | 888.090,00 |
| 25.03.2026 | 1,11 | 1,13 | 1,11 | 1,12 | 0,45% | 643.007,00 |
| 24.03.2026 | 1,10 | 1,12 | 1,09 | 1,11 | 0,82% | 969.715,00 |
| 23.03.2026 | 1,06 | 1,12 | 1,05 | 1,10 | 1,01% | 1.745.865,00 |
| 20.03.2026 | 1,09 | 1,10 | 1,08 | 1,09 | 0,46% | 1.587.847,00 |
| 19.03.2026 | 1,09 | 1,09 | 1,08 | 1,09 | -1,63% | 1.337.384,00 |
| 18.03.2026 | 1,10 | 1,11 | 1,09 | 1,10 | 1,19% | 1.107.492,00 |
| 17.03.2026 | 1,10 | 1,11 | 1,09 | 1,09 | -1,36% | 1.383.912,00 |
| 16.03.2026 | 1,11 | 1,11 | 1,09 | 1,11 | -0,54% | 1.181.817,00 |
| 13.03.2026 | 1,11 | 1,13 | 1,11 | 1,11 | -1,86% | 896.695,00 |
| 12.03.2026 | 1,12 | 1,14 | 1,12 | 1,13 | 0,71% | 1.258.707,00 |
| 11.03.2026 | 1,12 | 1,13 | 1,10 | 1,12 | -0,44% | 1.495.239,00 |
| 10.03.2026 | 1,13 | 1,14 | 1,11 | 1,13 | 1,90% | 1.214.752,00 |
| 09.03.2026 | 1,10 | 1,12 | 1,09 | 1,11 | -1,34% | 1.073.998,00 |
| 06.03.2026 | 1,13 | 1,13 | 1,11 | 1,12 | -0,09% | 1.366.962,00 |
| 05.03.2026 | 1,12 | 1,14 | 1,10 | 1,12 | 0,45% | 2.233.311,00 |
| 04.03.2026 | 1,10 | 1,12 | 1,09 | 1,12 | 1,91% | 1.318.784,00 |
| 03.03.2026 | 1,13 | 1,13 | 1,08 | 1,10 | -4,10% | 3.888.474,00 |
| 02.03.2026 | 1,11 | 1,15 | 1,11 | 1,15 | 0,09% | 1.258.302,00 |
| 27.02.2026 | 1,13 | 1,15 | 1,12 | 1,14 | 1,42% | 2.333.814,00 |
| 26.02.2026 | 1,13 | 1,13 | 1,11 | 1,13 | 0,00% | 1.669.951,00 |
| 25.02.2026 | 1,13 | 1,13 | 1,11 | 1,13 | -0,35% | 2.204.488,00 |
| 24.02.2026 | 1,19 | 1,19 | 1,12 | 1,13 | -4,63% | 3.743.367,00 |
| 23.02.2026 | 1,14 | 1,23 | 1,13 | 1,19 | 3,22% | 8.010.594,00 |
| 20.02.2026 | 1,17 | 1,17 | 1,14 | 1,15 | -1,03% | 2.131.596,00 |
| 19.02.2026 | 1,16 | 1,17 | 1,16 | 1,16 | -0,09% | 786.184,00 |
| 18.02.2026 | 1,16 | 1,16 | 1,13 | 1,16 | 0,95% | 1.268.371,00 |
| 17.02.2026 | 1,16 | 1,17 | 1,15 | 1,15 | -0,35% | 1.143.975,00 |
| 16.02.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -1,87% | 795.570,00 |
| 13.02.2026 | 1,18 | 1,19 | 1,15 | 1,18 | 0,00% | 3.275.415,00 |
| 12.02.2026 | 1,24 | 1,25 | 1,17 | 1,18 | -5,00% | 2.497.466,00 |
| 11.02.2026 | 1,25 | 1,25 | 1,23 | 1,24 | -0,48% | 957.530,00 |
| 10.02.2026 | 1,25 | 1,25 | 1,24 | 1,25 | -0,24% | 1.121.000,00 |
| 09.02.2026 | 1,25 | 1,28 | 1,24 | 1,25 | 0,56% | 2.182.063,00 |
| 06.02.2026 | 1,25 | 1,26 | 1,22 | 1,24 | -1,27% | 1.443.450,00 |
| 05.02.2026 | 1,25 | 1,28 | 1,24 | 1,26 | 0,56% | 2.302.531,00 |
| 04.02.2026 | 1,20 | 1,26 | 1,20 | 1,25 | 4,25% | 4.577.340,00 |
| 03.02.2026 | 1,19 | 1,22 | 1,19 | 1,20 | 1,18% | 2.831.808,00 |
| 02.02.2026 | 1,17 | 1,19 | 1,15 | 1,19 | 0,25% | 2.088.502,00 |
| 30.01.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 1,37% | 1.456.406,00 |
| 29.01.2026 | 1,19 | 1,20 | 1,16 | 1,17 | -1,27% | 2.078.319,00 |
| 28.01.2026 | 1,18 | 1,20 | 1,16 | 1,18 | 0,60% | 3.775.854,00 |
| 27.01.2026 | 1,17 | 1,18 | 1,14 | 1,18 | 0,77% | 3.310.653,00 |
| 26.01.2026 | 1,10 | 1,17 | 1,09 | 1,17 | 8,26% | 6.886.961,00 |
| 23.01.2026 | 1,07 | 1,08 | 1,06 | 1,08 | 0,75% | 1.602.058,00 |
| 22.01.2026 | 1,06 | 1,07 | 1,06 | 1,07 | 2,00% | 1.706.801,00 |
| 21.01.2026 | 1,06 | 1,06 | 1,04 | 1,05 | -1,13% | 1.794.080,00 |
| 20.01.2026 | 1,08 | 1,08 | 1,05 | 1,06 | -2,12% | 1.689.756,00 |
| 19.01.2026 | 1,10 | 1,10 | 1,08 | 1,08 | -3,30% | 2.274.945,00 |
| 16.01.2026 | 1,14 | 1,15 | 1,12 | 1,12 | -1,93% | 1.919.354,00 |
| 15.01.2026 | 1,09 | 1,15 | 1,08 | 1,14 | 4,87% | 3.723.950,00 |
| 14.01.2026 | 1,09 | 1,09 | 1,06 | 1,09 | -0,64% | 2.531.725,00 |
| 13.01.2026 | 1,10 | 1,11 | 1,09 | 1,10 | -0,54% | 1.015.595,00 |
| 12.01.2026 | 1,12 | 1,13 | 1,09 | 1,10 | -1,25% | 1.473.004,00 |
| 09.01.2026 | 1,10 | 1,12 | 1,09 | 1,12 | 1,82% | 2.121.142,00 |
| 08.01.2026 | 1,10 | 1,11 | 1,08 | 1,10 | -1,79% | 3.293.568,00 |
| 07.01.2026 | 1,15 | 1,15 | 1,12 | 1,12 | -2,87% | 2.380.467,00 |
| 06.01.2026 | 1,12 | 1,16 | 1,12 | 1,15 | 3,05% | 4.335.951,00 |
| 05.01.2026 | 1,09 | 1,13 | 1,08 | 1,12 | 2,39% | 3.768.914,00 |
| 02.01.2026 | 1,06 | 1,09 | 1,06 | 1,09 | 2,83% | 2.828.143,00 |
| 31.12.2025 | 1,06 | 1,07 | 1,06 | 1,06 | -0,66% | 799.631,00 |
| 30.12.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 1,52% | 2.782.407,00 |
| 29.12.2025 | 1,05 | 1,06 | 1,04 | 1,05 | 0,00% | 1.376.510,00 |
| 24.12.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 0,86% | 477.960,00 |
| 23.12.2025 | 1,04 | 1,05 | 1,04 | 1,04 | -0,10% | 1.098.200,00 |
| 22.12.2025 | 1,04 | 1,05 | 1,04 | 1,04 | 0,00% | 2.392.148,00 |
| 19.12.2025 | 1,02 | 1,05 | 1,02 | 1,04 | 1,07% | 1.909.533,00 |
| 18.12.2025 | 1,02 | 1,03 | 1,01 | 1,03 | 0,68% | 2.458.762,00 |
| 17.12.2025 | 1,03 | 1,03 | 1,02 | 1,02 | -0,29% | 981.548,00 |
| 16.12.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -1,44% | 1.434.001,00 |
| 15.12.2025 | 1,05 | 1,06 | 1,04 | 1,04 | -0,76% | 1.680.447,00 |
| 12.12.2025 | 1,02 | 1,06 | 1,01 | 1,05 | 3,45% | 3.549.270,00 |
| 11.12.2025 | 0,99 | 1,02 | 0,99 | 1,02 | 1,91% | 1.093.812,00 |
| 10.12.2025 | 0,99 | 1,00 | 0,99 | 1,00 | 0,30% | 622.483,00 |
| 09.12.2025 | 1,00 | 1,01 | 0,99 | 0,99 | -0,90% | 1.098.035,00 |
| 08.12.2025 | 1,01 | 1,02 | 1,00 | 1,00 | -1,09% | 1.146.305,00 |
| 05.12.2025 | 1,01 | 1,02 | 1,01 | 1,01 | -0,10% | 1.378.716,00 |
| 04.12.2025 | 1,01 | 1,02 | 1,01 | 1,01 | 0,80% | 897.293,00 |
| 03.12.2025 | 1,02 | 1,03 | 1,00 | 1,01 | -1,28% | 1.820.385,00 |
| 02.12.2025 | 1,03 | 1,03 | 1,02 | 1,02 | -0,49% | 1.991.419,00 |
| 01.12.2025 | 1,01 | 1,04 | 1,01 | 1,02 | 0,89% | 2.529.885,00 |
| 28.11.2025 | 1,02 | 1,03 | 1,00 | 1,02 | -0,39% | 2.381.375,00 |
| 27.11.2025 | 1,00 | 1,04 | 1,00 | 1,02 | 1,39% | 3.086.007,00 |
| 26.11.2025 | 0,99 | 1,01 | 0,98 | 1,01 | 1,72% | 3.317.305,00 |
| 25.11.2025 | 0,96 | 1,00 | 0,96 | 0,99 | 2,28% | 2.552.487,00 |
| 24.11.2025 | 0,97 | 0,98 | 0,96 | 0,97 | -0,10% | 1.558.543,00 |
| 21.11.2025 | 0,96 | 0,97 | 0,95 | 0,97 | -0,10% | 1.335.497,00 |
| 20.11.2025 | 0,97 | 0,97 | 0,96 | 0,97 | 0,31% | 1.581.644,00 |
| 19.11.2025 | 0,95 | 0,97 | 0,95 | 0,97 | 1,15% | 771.433,00 |
| 18.11.2025 | 0,95 | 0,97 | 0,94 | 0,95 | -0,62% | 945.422,00 |
| 17.11.2025 | 0,96 | 0,97 | 0,96 | 0,96 | -0,93% | 991.514,00 |
| 14.11.2025 | 0,96 | 0,97 | 0,95 | 0,97 | -0,10% | 1.482.147,00 |
| 13.11.2025 | 0,97 | 0,98 | 0,97 | 0,97 | 0,94% | 1.167.146,00 |
| 12.11.2025 | 0,96 | 0,98 | 0,96 | 0,96 | -0,62% | 1.006.744,00 |
| 11.11.2025 | 0,97 | 0,97 | 0,95 | 0,97 | 0,31% | 733.411,00 |