1,274€
-0,89%
Echtzeit-Aktienkurs PostNL N.V.
Bid:
Ask:
Aktienkurse zur PostNL N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 1,28 | 1,28 | 1,26 | 1,27 | -1,17% | 1.032.894,00 |
| 17.05.2024 | 1,27 | 1,30 | 1,26 | 1,29 | 0,31% | 1.116.030,00 |
| 16.05.2024 | 1,31 | 1,32 | 1,28 | 1,28 | -2,14% | 1.704.511,00 |
| 15.05.2024 | 1,25 | 1,33 | 1,25 | 1,31 | 2,35% | 4.883.634,00 |
| 14.05.2024 | 1,26 | 1,29 | 1,25 | 1,28 | 1,51% | 1.109.199,00 |
| 13.05.2024 | 1,26 | 1,27 | 1,25 | 1,26 | 0,32% | 1.215.820,00 |
| 10.05.2024 | 1,24 | 1,29 | 1,24 | 1,26 | 1,13% | 2.871.466,00 |
| 09.05.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 1,47% | 1.240.563,00 |
| 08.05.2024 | 1,22 | 1,23 | 1,22 | 1,22 | 0,41% | 1.321.631,00 |
| 07.05.2024 | 1,20 | 1,23 | 1,19 | 1,22 | 2,09% | 3.409.674,00 |
| 06.05.2024 | 1,22 | 1,22 | 1,18 | 1,19 | -3,86% | 7.621.396,00 |
| 03.05.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 1,89% | 2.044.944,00 |
| 02.05.2024 | 1,26 | 1,27 | 1,21 | 1,22 | -3,64% | 3.164.913,00 |
| 30.04.2024 | 1,26 | 1,31 | 1,26 | 1,27 | 0,08% | 2.469.382,00 |
| 29.04.2024 | 1,26 | 1,27 | 1,25 | 1,26 | 1,12% | 1.877.754,00 |
| 26.04.2024 | 1,21 | 1,25 | 1,21 | 1,25 | 3,82% | 1.766.025,00 |
| 25.04.2024 | 1,23 | 1,24 | 1,20 | 1,20 | -2,35% | 1.803.919,00 |
| 24.04.2024 | 1,24 | 1,25 | 1,23 | 1,23 | -0,64% | 1.157.272,00 |
| 23.04.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 1,31% | 949.579,00 |
| 22.04.2024 | 1,24 | 1,24 | 1,22 | 1,23 | 0,00% | 810.436,00 |
| 19.04.2024 | 1,23 | 1,24 | 1,21 | 1,23 | -1,29% | 1.717.700,00 |
| 18.04.2024 | 1,28 | 1,30 | 1,23 | 1,24 | -5,84% | 2.916.414,00 |
| 17.04.2024 | 1,23 | 1,32 | 1,23 | 1,32 | 7,07% | 4.020.721,00 |
| 16.04.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -2,30% | 1.572.298,00 |
| 15.04.2024 | 1,28 | 1,29 | 1,25 | 1,26 | -1,49% | 1.631.754,00 |
| 12.04.2024 | 1,30 | 1,31 | 1,28 | 1,28 | -0,70% | 1.189.867,00 |
| 11.04.2024 | 1,31 | 1,31 | 1,28 | 1,29 | -1,75% | 1.071.035,00 |
| 10.04.2024 | 1,28 | 1,33 | 1,28 | 1,31 | 3,31% | 2.454.767,00 |
| 09.04.2024 | 1,27 | 1,29 | 1,26 | 1,27 | -0,31% | 1.328.488,00 |
| 08.04.2024 | 1,27 | 1,28 | 1,26 | 1,27 | 0,47% | 610.131,00 |
| 05.04.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 0,24% | 1.156.594,00 |
| 04.04.2024 | 1,25 | 1,27 | 1,24 | 1,26 | 1,61% | 1.902.435,00 |
| 03.04.2024 | 1,23 | 1,25 | 1,22 | 1,24 | 1,14% | 2.066.826,00 |
| 02.04.2024 | 1,26 | 1,28 | 1,23 | 1,23 | -2,54% | 1.550.727,00 |
| 28.03.2024 | 1,26 | 1,27 | 1,24 | 1,26 | 0,88% | 1.662.809,00 |
| 27.03.2024 | 1,23 | 1,26 | 1,22 | 1,25 | 1,21% | 2.012.138,00 |
| 26.03.2024 | 1,22 | 1,24 | 1,21 | 1,24 | 1,56% | 1.653.106,00 |
| 25.03.2024 | 1,22 | 1,23 | 1,21 | 1,22 | -0,90% | 1.197.831,00 |
| 22.03.2024 | 1,22 | 1,25 | 1,22 | 1,23 | 0,49% | 1.237.304,00 |
| 21.03.2024 | 1,24 | 1,25 | 1,22 | 1,22 | -0,33% | 1.824.219,00 |
| 20.03.2024 | 1,23 | 1,23 | 1,22 | 1,23 | 0,16% | 1.286.932,00 |
| 19.03.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 1,83% | 1.623.149,00 |
| 18.03.2024 | 1,21 | 1,22 | 1,20 | 1,20 | -0,17% | 1.739.937,00 |
| 15.03.2024 | 1,22 | 1,23 | 1,20 | 1,20 | -1,63% | 4.919.041,00 |
| 14.03.2024 | 1,25 | 1,26 | 1,21 | 1,22 | -2,00% | 2.763.362,00 |
| 13.03.2024 | 1,27 | 1,27 | 1,24 | 1,25 | -1,34% | 2.161.413,00 |
| 12.03.2024 | 1,25 | 1,28 | 1,25 | 1,27 | 1,28% | 1.128.595,00 |
| 11.03.2024 | 1,25 | 1,29 | 1,25 | 1,25 | -0,79% | 1.862.338,00 |
| 08.03.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -2,02% | 2.139.883,00 |
| 07.03.2024 | 1,25 | 1,30 | 1,25 | 1,29 | 1,98% | 1.906.982,00 |
| 06.03.2024 | 1,24 | 1,27 | 1,23 | 1,26 | 2,02% | 1.910.144,00 |
| 05.03.2024 | 1,25 | 1,27 | 1,23 | 1,24 | -2,06% | 1.948.936,00 |
| 04.03.2024 | 1,27 | 1,29 | 1,26 | 1,26 | -1,17% | 1.384.547,00 |
| 01.03.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -2,67% | 1.922.789,00 |
| 29.02.2024 | 1,24 | 1,32 | 1,24 | 1,31 | 5,30% | 4.838.277,00 |
| 28.02.2024 | 1,24 | 1,26 | 1,20 | 1,25 | -0,64% | 4.030.028,00 |
| 27.02.2024 | 1,26 | 1,28 | 1,25 | 1,25 | -1,57% | 3.416.698,00 |
| 26.02.2024 | 1,24 | 1,30 | 1,23 | 1,27 | -4,64% | 7.905.020,00 |
| 23.02.2024 | 1,35 | 1,35 | 1,33 | 1,34 | -0,60% | 1.767.433,00 |
| 22.02.2024 | 1,36 | 1,37 | 1,34 | 1,34 | 0,15% | 1.177.894,00 |
| 21.02.2024 | 1,35 | 1,37 | 1,34 | 1,34 | -0,96% | 1.332.560,00 |
| 20.02.2024 | 1,37 | 1,37 | 1,35 | 1,36 | -1,60% | 2.121.369,00 |
| 19.02.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 0,95% | 1.486.854,00 |
| 16.02.2024 | 1,32 | 1,37 | 1,32 | 1,36 | 4,04% | 3.547.701,00 |
| 15.02.2024 | 1,32 | 1,32 | 1,30 | 1,31 | 0,08% | 1.679.901,00 |
| 14.02.2024 | 1,30 | 1,32 | 1,27 | 1,31 | 2,02% | 3.560.767,00 |
| 13.02.2024 | 1,31 | 1,33 | 1,28 | 1,28 | -1,83% | 1.848.272,00 |
| 12.02.2024 | 1,26 | 1,31 | 1,26 | 1,31 | 4,14% | 2.651.373,00 |
| 09.02.2024 | 1,26 | 1,27 | 1,25 | 1,26 | -0,48% | 1.383.009,00 |
| 08.02.2024 | 1,25 | 1,28 | 1,24 | 1,26 | 0,56% | 1.557.638,00 |
| 07.02.2024 | 1,32 | 1,32 | 1,26 | 1,26 | -4,85% | 4.237.314,00 |
| 06.02.2024 | 1,30 | 1,32 | 1,28 | 1,32 | 1,70% | 2.346.816,00 |
| 05.02.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -0,23% | 1.785.734,00 |
| 02.02.2024 | 1,34 | 1,34 | 1,30 | 1,30 | -2,40% | 1.864.754,00 |
| 01.02.2024 | 1,33 | 1,35 | 1,33 | 1,33 | -1,11% | 2.833.377,00 |
| 31.01.2024 | 1,36 | 1,37 | 1,35 | 1,35 | -1,39% | 2.327.986,00 |
| 30.01.2024 | 1,37 | 1,38 | 1,36 | 1,37 | -0,36% | 1.314.856,00 |
| 29.01.2024 | 1,37 | 1,37 | 1,35 | 1,37 | -0,44% | 3.155.147,00 |
| 26.01.2024 | 1,33 | 1,43 | 1,32 | 1,38 | -2,20% | 6.239.846,00 |
| 25.01.2024 | 1,41 | 1,42 | 1,41 | 1,41 | 0,07% | 1.376.096,00 |
| 24.01.2024 | 1,39 | 1,42 | 1,39 | 1,41 | 2,03% | 3.271.045,00 |
| 23.01.2024 | 1,34 | 1,38 | 1,34 | 1,38 | 2,91% | 2.528.530,00 |
| 22.01.2024 | 1,32 | 1,34 | 1,32 | 1,34 | 2,45% | 1.515.415,00 |
| 19.01.2024 | 1,34 | 1,34 | 1,31 | 1,31 | -1,43% | 1.657.975,00 |
| 18.01.2024 | 1,34 | 1,35 | 1,33 | 1,33 | -1,04% | 1.426.227,00 |
| 17.01.2024 | 1,32 | 1,35 | 1,31 | 1,34 | 0,68% | 2.141.832,00 |
| 16.01.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -1,26% | 2.667.954,00 |
| 15.01.2024 | 1,37 | 1,37 | 1,34 | 1,35 | -1,03% | 2.522.981,00 |
| 12.01.2024 | 1,37 | 1,38 | 1,36 | 1,36 | 0,15% | 1.957.372,00 |
| 11.01.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -1,66% | 2.631.093,00 |
| 10.01.2024 | 1,39 | 1,41 | 1,38 | 1,38 | -1,00% | 3.048.872,00 |
| 09.01.2024 | 1,40 | 1,42 | 1,38 | 1,40 | 0,36% | 2.808.543,00 |
| 08.01.2024 | 1,39 | 1,43 | 1,36 | 1,39 | 0,43% | 4.353.609,00 |
| 05.01.2024 | 1,40 | 1,40 | 1,35 | 1,39 | -1,49% | 5.188.223,00 |
| 04.01.2024 | 1,41 | 1,42 | 1,40 | 1,41 | -0,35% | 2.062.724,00 |
| 03.01.2024 | 1,45 | 1,45 | 1,41 | 1,41 | -2,42% | 2.290.944,00 |
| 02.01.2024 | 1,43 | 1,46 | 1,43 | 1,45 | 2,48% | 2.232.742,00 |
| 29.12.2023 | 1,43 | 1,44 | 1,41 | 1,41 | -1,19% | 1.807.235,00 |
| 28.12.2023 | 1,45 | 1,46 | 1,43 | 1,43 | -1,31% | 1.198.925,00 |
| 27.12.2023 | 1,45 | 1,47 | 1,45 | 1,45 | -0,07% | 1.390.249,00 |