0,996€
0,99%
Echtzeit-Aktienkurs POSTNL N.V. EO -,08
Bid:
Ask:
Aktienkurse zur POSTNL N.V. EO -,08 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 0,99 | 1,00 | 0,98 | 0,99 | 0,41% | 1.760.565,00 |
| 20.05.2026 | 0,97 | 0,99 | 0,97 | 0,99 | 1,65% | 1.398.291,00 |
| 19.05.2026 | 0,97 | 0,98 | 0,96 | 0,97 | -0,26% | 999.967,00 |
| 18.05.2026 | 0,96 | 0,98 | 0,95 | 0,97 | 1,09% | 1.855.155,00 |
| 15.05.2026 | 0,97 | 0,97 | 0,96 | 0,96 | -0,82% | 851.329,00 |
| 14.05.2026 | 0,96 | 0,97 | 0,95 | 0,97 | 1,68% | 969.654,00 |
| 13.05.2026 | 0,96 | 0,97 | 0,95 | 0,95 | 0,32% | 1.636.676,00 |
| 12.05.2026 | 0,95 | 0,97 | 0,95 | 0,95 | -2,06% | 1.173.047,00 |
| 11.05.2026 | 0,94 | 0,98 | 0,94 | 0,97 | 2,53% | 2.264.769,00 |
| 08.05.2026 | 0,94 | 0,95 | 0,94 | 0,95 | 0,11% | 1.596.912,00 |
| 07.05.2026 | 0,94 | 0,96 | 0,93 | 0,95 | -0,53% | 2.846.076,00 |
| 06.05.2026 | 0,94 | 0,97 | 0,94 | 0,95 | 2,26% | 3.935.423,00 |
| 05.05.2026 | 0,93 | 0,95 | 0,92 | 0,93 | -0,32% | 2.791.683,00 |
| 04.05.2026 | 0,95 | 0,96 | 0,93 | 0,93 | -1,58% | 3.569.554,00 |
| 30.04.2026 | 0,94 | 0,95 | 0,93 | 0,95 | 0,74% | 2.669.305,00 |
| 29.04.2026 | 1,00 | 1,01 | 0,94 | 0,94 | -6,37% | 6.410.349,00 |
| 28.04.2026 | 1,02 | 1,04 | 1,00 | 1,01 | -5,19% | 6.027.483,00 |
| 27.04.2026 | 1,05 | 1,07 | 1,05 | 1,06 | -0,09% | 675.629,00 |
| 24.04.2026 | 1,05 | 1,08 | 1,04 | 1,06 | 0,86% | 1.421.153,00 |
| 23.04.2026 | 1,07 | 1,07 | 1,05 | 1,05 | -1,59% | 1.289.228,00 |
| 22.04.2026 | 1,07 | 1,10 | 1,07 | 1,07 | 0,09% | 2.335.215,00 |
| 21.04.2026 | 1,06 | 1,08 | 1,06 | 1,07 | 1,14% | 1.479.637,00 |
| 20.04.2026 | 1,05 | 1,07 | 1,05 | 1,06 | -1,12% | 1.673.188,00 |
| 17.04.2026 | 1,07 | 1,08 | 1,06 | 1,07 | 0,19% | 1.725.157,00 |
| 16.04.2026 | 1,08 | 1,09 | 1,07 | 1,07 | -3,79% | 2.697.900,00 |
| 15.04.2026 | 1,10 | 1,12 | 1,10 | 1,11 | 1,19% | 2.938.234,00 |
| 14.04.2026 | 1,09 | 1,11 | 1,09 | 1,10 | 1,30% | 1.868.037,00 |
| 13.04.2026 | 1,11 | 1,11 | 1,07 | 1,08 | -2,96% | 4.468.756,00 |
| 10.04.2026 | 1,12 | 1,14 | 1,11 | 1,11 | -0,89% | 1.489.535,00 |
| 09.04.2026 | 1,13 | 1,14 | 1,12 | 1,12 | -0,97% | 832.161,00 |
| 08.04.2026 | 1,12 | 1,15 | 1,11 | 1,14 | 4,22% | 2.830.299,00 |
| 07.04.2026 | 1,12 | 1,13 | 1,08 | 1,09 | -2,94% | 3.008.312,00 |
| 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% | 1.106.453,00 |
| 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 |