3,010€
Echtzeit-Aktienkurs Francotyp-Postalia Holding AG
Bid:
Ask:
Aktienkurse zur Francotyp-Postalia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 3,01 | 3,01 | 2,98 | 3,01 | 0,00% | 11.737,00 |
| 24.07.2025 | 2,99 | 3,08 | 2,97 | 3,01 | 1,01% | 47.751,00 |
| 23.07.2025 | 2,99 | 2,99 | 2,95 | 2,98 | 0,00% | 33.960,00 |
| 22.07.2025 | 2,92 | 2,98 | 2,83 | 2,98 | 1,02% | 23.528,00 |
| 21.07.2025 | 2,79 | 2,95 | 2,79 | 2,95 | 3,51% | 51.246,00 |
| 18.07.2025 | 2,78 | 2,88 | 2,77 | 2,85 | 2,15% | 80.924,00 |
| 17.07.2025 | 2,79 | 2,79 | 2,68 | 2,79 | 0,36% | 43.100,00 |
| 16.07.2025 | 2,78 | 2,78 | 2,77 | 2,78 | -0,36% | 16.389,00 |
| 15.07.2025 | 2,80 | 2,81 | 2,76 | 2,79 | 0,36% | 48.941,00 |
| 14.07.2025 | 2,79 | 2,80 | 2,76 | 2,78 | 0,00% | 41.587,00 |
| 11.07.2025 | 2,73 | 2,78 | 2,70 | 2,78 | 1,83% | 22.340,00 |
| 10.07.2025 | 2,62 | 2,73 | 2,62 | 2,73 | 3,80% | 34.766,00 |
| 09.07.2025 | 2,64 | 2,64 | 2,63 | 2,63 | -1,13% | 6.344,00 |
| 08.07.2025 | 2,62 | 2,66 | 2,62 | 2,66 | 1,92% | 6.022,00 |
| 07.07.2025 | 2,63 | 2,63 | 2,61 | 2,61 | -0,76% | 8.291,00 |
| 04.07.2025 | 2,62 | 2,63 | 2,62 | 2,63 | 0,38% | 6.000,00 |
| 03.07.2025 | 2,65 | 2,65 | 2,60 | 2,62 | -2,24% | 20.253,00 |
| 02.07.2025 | 2,70 | 2,70 | 2,68 | 2,68 | 0,75% | 5.390,00 |
| 01.07.2025 | 2,62 | 2,66 | 2,62 | 2,66 | 0,76% | 170,00 |
| 30.06.2025 | 2,62 | 2,64 | 2,60 | 2,64 | -1,12% | 13.558,00 |
| 27.06.2025 | 2,69 | 2,69 | 2,62 | 2,67 | 2,69% | 7.865,00 |
| 26.06.2025 | 2,60 | 2,61 | 2,60 | 2,60 | 0,00% | 13.024,00 |
| 25.06.2025 | 2,67 | 2,67 | 2,60 | 2,60 | -3,35% | 15.907,00 |
| 24.06.2025 | 2,79 | 2,79 | 2,69 | 2,69 | -3,58% | 16.057,00 |
| 23.06.2025 | 2,80 | 2,80 | 2,79 | 2,79 | -1,06% | 4.885,00 |
| 20.06.2025 | 2,85 | 2,85 | 2,79 | 2,82 | 0,00% | 1.593,00 |
| 19.06.2025 | 2,79 | 2,82 | 2,79 | 2,82 | 0,71% | 4.727,00 |
| 18.06.2025 | 2,79 | 2,80 | 2,79 | 2,80 | -0,71% | 1.345,00 |
| 17.06.2025 | 2,79 | 2,82 | 2,79 | 2,82 | 1,08% | 1.957,00 |
| 16.06.2025 | 2,80 | 2,80 | 2,79 | 2,79 | 0,00% | 1.882,00 |
| 13.06.2025 | 2,84 | 2,84 | 2,79 | 2,79 | -2,11% | 10.059,00 |
| 12.06.2025 | 2,92 | 2,92 | 2,79 | 2,85 | -1,04% | 8.467,00 |
| 11.06.2025 | 2,87 | 2,92 | 2,87 | 2,88 | 0,00% | 3.101,00 |
| 10.06.2025 | 2,93 | 2,95 | 2,88 | 2,88 | -1,71% | 669,00 |
| 09.06.2025 | 2,95 | 2,95 | 2,92 | 2,93 | 0,34% | 3.562,00 |
| 06.06.2025 | 2,87 | 2,92 | 2,86 | 2,92 | -0,34% | 480,00 |
| 05.06.2025 | 2,87 | 2,94 | 2,87 | 2,93 | 0,00% | 392,00 |
| 04.06.2025 | 2,92 | 2,96 | 2,90 | 2,93 | -1,01% | 6.250,00 |
| 03.06.2025 | 3,01 | 3,01 | 2,96 | 2,96 | -1,66% | 13.524,00 |
| 02.06.2025 | 2,95 | 3,05 | 2,92 | 3,01 | 1,01% | 51.852,00 |
| 30.05.2025 | 2,80 | 3,00 | 2,79 | 2,98 | 6,81% | 55.199,00 |
| 29.05.2025 | 2,79 | 2,84 | 2,79 | 2,79 | 0,00% | 2.597,00 |
| 28.05.2025 | 2,75 | 2,85 | 2,70 | 2,79 | 2,20% | 41.947,00 |
| 27.05.2025 | 2,70 | 2,75 | 2,70 | 2,73 | 1,11% | 37.762,00 |
| 26.05.2025 | 2,69 | 2,70 | 2,67 | 2,70 | 1,50% | 17.438,00 |
| 23.05.2025 | 2,66 | 2,69 | 2,65 | 2,66 | -0,75% | 43.107,00 |
| 22.05.2025 | 2,65 | 2,71 | 2,65 | 2,68 | 0,37% | 47.643,00 |
| 21.05.2025 | 2,60 | 2,67 | 2,60 | 2,67 | 2,69% | 19.137,00 |
| 20.05.2025 | 2,56 | 2,60 | 2,55 | 2,60 | 0,78% | 17.052,00 |
| 19.05.2025 | 2,58 | 2,60 | 2,55 | 2,58 | -0,77% | 10.164,00 |
| 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 |