2,575€
-3,20%
Echtzeit-Aktienkurs Francotyp-Postalia Holding AG
Bid:
Ask:
Aktienkurse zur Francotyp-Postalia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,66 | 2,66 | 2,55 | 2,60 | -2,26% | 168.369,00 |
| 15.05.2025 | 2,62 | 2,67 | 2,62 | 2,66 | 2,31% | 83.675,00 |
| 14.05.2025 | 2,60 | 2,66 | 2,58 | 2,60 | -0,76% | 134.295,00 |
| 13.05.2025 | 2,60 | 2,64 | 2,53 | 2,62 | 0,77% | 450.712,00 |
| 12.05.2025 | 2,36 | 2,60 | 2,32 | 2,60 | 11,11% | 292.913,00 |
| 09.05.2025 | 2,34 | 2,34 | 2,33 | 2,34 | -2,90% | 11.451,00 |
| 08.05.2025 | 2,41 | 2,59 | 2,40 | 2,41 | -0,82% | 9.498,00 |
| 07.05.2025 | 2,43 | 2,50 | 2,41 | 2,43 | -0,82% | 4.001,00 |
| 06.05.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 1,66% | - |
| 05.05.2025 | 2,50 | 2,50 | 2,41 | 2,41 | -1,63% | 12.384,00 |
| 02.05.2025 | 2,57 | 2,57 | 2,40 | 2,45 | -2,00% | 22.899,00 |
| 30.04.2025 | 2,41 | 2,50 | 2,41 | 2,50 | 3,31% | 5.446,00 |
| 29.04.2025 | 2,41 | 2,42 | 2,41 | 2,42 | 2,54% | 2.306,00 |
| 28.04.2025 | 2,32 | 2,38 | 2,22 | 2,36 | -1,67% | 7.307,00 |
| 25.04.2025 | 2,25 | 2,40 | 2,25 | 2,40 | 6,67% | 13.559,00 |
| 24.04.2025 | 2,20 | 2,25 | 2,20 | 2,25 | 4,65% | 87,00 |
| 23.04.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 0,00% | - |
| 22.04.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 0,00% | - |
| 17.04.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -0,92% | - |
| 16.04.2025 | 2,20 | 2,20 | 2,17 | 2,17 | 0,46% | 89,00 |
| 15.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 14.04.2025 | 2,20 | 2,20 | 2,12 | 2,18 | 0,00% | 1.327,00 |
| 11.04.2025 | 2,20 | 2,20 | 2,18 | 2,18 | 1,40% | 139,00 |
| 10.04.2025 | 2,12 | 2,15 | 2,12 | 2,15 | 2,38% | 6.500,00 |
| 09.04.2025 | 2,11 | 2,11 | 2,00 | 2,10 | -2,33% | 1.891,00 |
| 08.04.2025 | 2,02 | 2,15 | 2,02 | 2,15 | 2,38% | 317,00 |
| 07.04.2025 | 2,19 | 2,20 | 2,10 | 2,10 | -7,08% | 500,00 |
| 04.04.2025 | 2,28 | 2,28 | 2,20 | 2,26 | 0,00% | 3.127,00 |
| 03.04.2025 | 2,34 | 2,34 | 2,26 | 2,26 | 0,00% | 465,00 |
| 02.04.2025 | 2,22 | 2,26 | 2,22 | 2,26 | 1,80% | 600,00 |
| 01.04.2025 | 2,28 | 2,34 | 2,22 | 2,22 | -3,48% | 6.000,00 |
| 31.03.2025 | 2,30 | 2,38 | 2,30 | 2,30 | -2,54% | 4.183,00 |
| 28.03.2025 | 2,28 | 2,38 | 2,28 | 2,36 | 0,00% | 3.236,00 |
| 27.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | 1.014,00 |
| 26.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 25.03.2025 | 2,38 | 2,38 | 2,32 | 2,32 | -2,52% | 25,00 |
| 24.03.2025 | 2,24 | 2,38 | 2,24 | 2,38 | 5,31% | 8.012,00 |
| 21.03.2025 | 2,30 | 2,30 | 2,26 | 2,26 | -4,24% | 945,00 |
| 20.03.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 0,85% | 1.061,00 |
| 19.03.2025 | 2,24 | 2,34 | 2,24 | 2,34 | 4,46% | 3.808,00 |
| 18.03.2025 | 2,02 | 2,24 | 2,00 | 2,24 | 0,90% | 7.874,00 |
| 17.03.2025 | 2,26 | 2,26 | 2,18 | 2,22 | -4,31% | 1.076,00 |
| 14.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 13.03.2025 | 2,36 | 2,44 | 2,36 | 2,36 | 2,61% | 2.128,00 |
| 12.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 11.03.2025 | 2,28 | 2,30 | 2,28 | 2,30 | 3,60% | 18,00 |
| 10.03.2025 | 2,26 | 2,28 | 2,22 | 2,22 | -4,31% | 1.278,00 |
| 07.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 06.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 05.03.2025 | 2,38 | 2,38 | 2,30 | 2,32 | -0,85% | 344,00 |
| 04.03.2025 | 2,36 | 2,36 | 2,34 | 2,34 | -2,50% | 50,00 |
| 03.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | 90,00 |
| 28.02.2025 | 2,20 | 2,38 | 2,20 | 2,38 | -1,65% | 19.796,00 |
| 27.02.2025 | 2,40 | 2,44 | 2,40 | 2,42 | 0,83% | 178,00 |
| 26.02.2025 | 2,36 | 2,40 | 2,36 | 2,40 | 2,56% | 603,00 |
| 25.02.2025 | 2,36 | 2,36 | 2,34 | 2,34 | 0,86% | 34,00 |
| 24.02.2025 | 2,34 | 2,34 | 2,28 | 2,32 | 2,65% | 816,00 |
| 21.02.2025 | 2,22 | 2,26 | 2,20 | 2,26 | 0,00% | 2.237,00 |
| 20.02.2025 | 2,38 | 2,38 | 2,24 | 2,26 | -6,61% | 15.370,00 |
| 19.02.2025 | 2,40 | 2,42 | 2,38 | 2,42 | -0,82% | 1.508,00 |
| 18.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 17.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | 100,00 |
| 14.02.2025 | 2,34 | 2,44 | 2,34 | 2,44 | 2,52% | 3.400,00 |
| 13.02.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | 2.900,00 |
| 12.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | 4.000,00 |
| 11.02.2025 | 2,38 | 2,44 | 2,38 | 2,44 | 1,67% | 100,00 |
| 10.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 07.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 06.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 05.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 04.02.2025 | 2,36 | 2,48 | 2,36 | 2,48 | 3,33% | 456,00 |
| 03.02.2025 | 2,50 | 2,50 | 2,40 | 2,40 | -4,76% | 9.735,00 |
| 31.01.2025 | 2,50 | 2,52 | 2,48 | 2,52 | 0,00% | 3.090,00 |
| 30.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 29.01.2025 | 2,46 | 2,52 | 2,46 | 2,52 | 0,80% | 1.349,00 |
| 28.01.2025 | 2,48 | 2,50 | 2,46 | 2,50 | -0,79% | 2.151,00 |
| 27.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 24.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 23.01.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 0,79% | 13.583,00 |
| 22.01.2025 | 2,50 | 2,56 | 2,50 | 2,52 | 0,00% | 12.629,00 |
| 21.01.2025 | 2,52 | 2,54 | 2,50 | 2,52 | 0,00% | 1.094,00 |
| 20.01.2025 | 2,56 | 2,56 | 2,50 | 2,52 | -0,79% | 3.600,00 |
| 17.01.2025 | 2,56 | 2,56 | 2,54 | 2,54 | -0,78% | 240,00 |
| 16.01.2025 | 2,46 | 2,56 | 2,46 | 2,56 | 4,07% | 8.084,00 |
| 15.01.2025 | 2,52 | 2,52 | 2,46 | 2,46 | -3,15% | 4.779,00 |
| 14.01.2025 | 2,56 | 2,56 | 2,44 | 2,54 | 0,79% | 21.353,00 |
| 13.01.2025 | 2,40 | 2,54 | 2,34 | 2,52 | 4,13% | 24.220,00 |
| 10.01.2025 | 2,38 | 2,46 | 2,34 | 2,42 | -1,63% | 32.949,00 |
| 09.01.2025 | 2,30 | 2,46 | 2,30 | 2,46 | 5,13% | 13.889,00 |
| 08.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 07.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 06.01.2025 | 2,34 | 2,38 | 2,30 | 2,34 | 0,86% | 1.375,00 |
| 03.01.2025 | 2,24 | 2,34 | 2,24 | 2,32 | 0,87% | 3.781,00 |
| 02.01.2025 | 2,22 | 2,30 | 2,22 | 2,30 | 3,60% | 2.205,00 |
| 30.12.2024 | 2,14 | 2,22 | 2,14 | 2,22 | 1,83% | 4.607,00 |
| 27.12.2024 | 2,12 | 2,18 | 2,10 | 2,18 | 0,00% | 5.536,00 |
| 23.12.2024 | 2,24 | 2,30 | 2,18 | 2,18 | -0,91% | 19.800,00 |
| 20.12.2024 | 2,20 | 2,24 | 2,02 | 2,20 | 0,92% | 71.462,00 |
| 19.12.2024 | 2,28 | 2,28 | 2,06 | 2,18 | 0,00% | 35.704,00 |
| 18.12.2024 | 2,30 | 2,30 | 2,18 | 2,18 | -1,80% | 7.238,00 |