1,061€
3,97%
Echtzeit-Aktienkurs PostNL N.V.
Bid:
Ask:
Aktienkurse zur PostNL N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 2,25% | 3.050,00 |
| 14.11.2024 | 0,99 | 1,03 | 0,98 | 1,02 | 2,00% | 7.428,00 |
| 13.11.2024 | 1,00 | 1,00 | 0,98 | 1,00 | -1,28% | 14.513,00 |
| 12.11.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,20% | 3.300,00 |
| 11.11.2024 | 1,03 | 1,03 | 1,01 | 1,01 | 1,00% | 3.601,00 |
| 08.11.2024 | 1,02 | 1,02 | 1,00 | 1,00 | -0,30% | - |
| 07.11.2024 | 1,01 | 1,02 | 1,00 | 1,00 | 0,80% | - |
| 06.11.2024 | 1,04 | 1,04 | 1,00 | 1,00 | -3,39% | 950,00 |
| 05.11.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -0,48% | 4.000,00 |
| 04.11.2024 | 1,10 | 1,10 | 1,04 | 1,04 | -4,52% | - |
| 01.11.2024 | 1,10 | 1,12 | 1,09 | 1,09 | 0,09% | 900,00 |
| 31.10.2024 | 1,11 | 1,12 | 1,08 | 1,08 | -1,90% | 7.100,00 |
| 30.10.2024 | 1,12 | 1,12 | 1,11 | 1,11 | 0,18% | - |
| 29.10.2024 | 1,14 | 1,14 | 1,10 | 1,10 | -0,81% | - |
| 28.10.2024 | 1,09 | 1,13 | 1,09 | 1,11 | 3,73% | 4.096,00 |
| 25.10.2024 | 1,06 | 1,08 | 1,06 | 1,07 | 1,71% | - |
| 24.10.2024 | 1,09 | 1,09 | 1,05 | 1,05 | -1,31% | - |
| 23.10.2024 | 1,08 | 1,09 | 1,06 | 1,07 | 0,56% | 1.400,00 |
| 22.10.2024 | 1,09 | 1,10 | 1,06 | 1,06 | -1,48% | 15.000,00 |
| 21.10.2024 | 1,13 | 1,13 | 1,08 | 1,08 | -3,06% | 31.800,00 |
| 18.10.2024 | 1,13 | 1,15 | 1,11 | 1,11 | 0,45% | 3.505,00 |
| 17.10.2024 | 1,15 | 1,15 | 1,11 | 1,11 | -3,23% | - |
| 16.10.2024 | 1,12 | 1,15 | 1,12 | 1,14 | -0,52% | - |
| 15.10.2024 | 1,15 | 1,15 | 1,14 | 1,15 | -0,26% | - |
| 14.10.2024 | 1,16 | 1,16 | 1,14 | 1,15 | 0,61% | - |
| 11.10.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -2,88% | - |
| 10.10.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 0,00% | - |
| 09.10.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -2,88% | 1.000,00 |
| 08.10.2024 | 1,21 | 1,23 | 1,20 | 1,22 | -0,82% | 4.096,00 |
| 07.10.2024 | 1,24 | 1,24 | 1,22 | 1,23 | -1,05% | 884,00 |
| 04.10.2024 | 1,19 | 1,24 | 1,19 | 1,24 | 1,39% | - |
| 03.10.2024 | 1,23 | 1,23 | 1,21 | 1,22 | -0,65% | - |
| 02.10.2024 | 1,23 | 1,24 | 1,21 | 1,23 | -0,16% | 5.000,00 |
| 01.10.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -1,68% | 15,00 |
| 30.09.2024 | 1,28 | 1,28 | 1,24 | 1,25 | -1,11% | 4.096,00 |
| 27.09.2024 | 1,23 | 1,27 | 1,23 | 1,27 | 2,93% | - |
| 26.09.2024 | 1,22 | 1,23 | 1,20 | 1,23 | 1,99% | - |
| 25.09.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 0,25% | - |
| 24.09.2024 | 1,21 | 1,21 | 1,19 | 1,20 | -0,33% | - |
| 23.09.2024 | 1,20 | 1,21 | 1,19 | 1,21 | -1,31% | - |
| 20.09.2024 | 1,22 | 1,22 | 1,19 | 1,22 | -2,24% | 9.000,00 |
| 19.09.2024 | 1,20 | 1,25 | 1,20 | 1,25 | 3,39% | 4.745,00 |
| 18.09.2024 | 1,22 | 1,23 | 1,21 | 1,21 | -0,25% | 11.210,00 |
| 17.09.2024 | 1,20 | 1,21 | 1,19 | 1,21 | 1,42% | 1.947,00 |
| 16.09.2024 | 1,20 | 1,20 | 1,19 | 1,20 | -0,33% | 5.100,00 |
| 13.09.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 0,76% | - |
| 12.09.2024 | 1,19 | 1,24 | 1,19 | 1,19 | -0,17% | 5.100,00 |
| 11.09.2024 | 1,18 | 1,20 | 1,18 | 1,19 | -0,67% | 1.000,00 |
| 10.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,25% | - |
| 09.09.2024 | 1,20 | 1,21 | 1,19 | 1,20 | -0,25% | 6.300,00 |
| 06.09.2024 | 1,21 | 1,21 | 1,19 | 1,20 | -1,23% | 5.921,00 |
| 05.09.2024 | 1,21 | 1,26 | 1,20 | 1,22 | 0,58% | 650,00 |
| 04.09.2024 | 1,19 | 1,22 | 1,19 | 1,21 | -0,49% | 420,00 |
| 03.09.2024 | 1,20 | 1,24 | 1,20 | 1,22 | 0,25% | 3.000,00 |
| 02.09.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -2,96% | 1,00 |
| 30.08.2024 | 1,25 | 1,25 | 1,23 | 1,25 | -0,08% | 1.850,00 |
| 29.08.2024 | 1,22 | 1,25 | 1,22 | 1,25 | 2,12% | 4.851,00 |
| 28.08.2024 | 1,21 | 1,23 | 1,21 | 1,22 | -2,31% | 130,00 |
| 27.08.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 2,37% | 723,00 |
| 26.08.2024 | 1,27 | 1,27 | 1,22 | 1,22 | -1,05% | 3.475,00 |
| 23.08.2024 | 1,24 | 1,24 | 1,23 | 1,24 | 0,16% | - |
| 22.08.2024 | 1,24 | 1,24 | 1,23 | 1,24 | 0,49% | 750,00 |
| 21.08.2024 | 1,23 | 1,23 | 1,22 | 1,23 | 0,82% | - |
| 20.08.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -1,69% | - |
| 19.08.2024 | 1,22 | 1,24 | 1,21 | 1,24 | 2,82% | - |
| 16.08.2024 | 1,23 | 1,24 | 1,20 | 1,21 | -0,41% | 2.650,00 |
| 15.08.2024 | 1,23 | 1,23 | 1,20 | 1,21 | 0,17% | - |
| 14.08.2024 | 1,20 | 1,21 | 1,19 | 1,21 | 2,11% | 2.000,00 |
| 13.08.2024 | 1,21 | 1,22 | 1,18 | 1,18 | -2,63% | 1.100,00 |
| 12.08.2024 | 1,22 | 1,22 | 1,21 | 1,22 | 0,50% | - |
| 09.08.2024 | 1,22 | 1,23 | 1,21 | 1,21 | -0,41% | 5.096,00 |
| 08.08.2024 | 1,21 | 1,22 | 1,21 | 1,22 | -0,25% | 660,00 |
| 07.08.2024 | 1,20 | 1,23 | 1,20 | 1,22 | -3,26% | - |
| 06.08.2024 | 1,26 | 1,33 | 1,26 | 1,26 | -2,78% | 1.979,00 |
| 05.08.2024 | 1,31 | 1,31 | 1,26 | 1,30 | -0,77% | 3.848,00 |
| 02.08.2024 | 1,33 | 1,33 | 1,30 | 1,31 | -1,95% | - |
| 01.08.2024 | 1,34 | 1,35 | 1,33 | 1,33 | -1,92% | 1.985,00 |
| 31.07.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -1,31% | 1.140,00 |
| 30.07.2024 | 1,38 | 1,38 | 1,36 | 1,38 | 0,36% | - |
| 29.07.2024 | 1,40 | 1,40 | 1,37 | 1,37 | -1,58% | - |
| 26.07.2024 | 1,38 | 1,39 | 1,37 | 1,39 | 0,43% | - |
| 25.07.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 0,07% | - |
| 24.07.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 0,29% | - |
| 23.07.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -1,57% | 1,00 |
| 22.07.2024 | 1,31 | 1,41 | 1,31 | 1,40 | 6,53% | 20.300,00 |
| 19.07.2024 | 1,36 | 1,36 | 1,32 | 1,32 | -2,30% | 7.542,00 |
| 18.07.2024 | 1,33 | 1,36 | 1,32 | 1,35 | 1,89% | 17.400,00 |
| 17.07.2024 | 1,26 | 1,32 | 1,26 | 1,32 | 7,13% | - |
| 16.07.2024 | 1,24 | 1,24 | 1,23 | 1,24 | -1,20% | - |
| 15.07.2024 | 1,24 | 1,27 | 1,24 | 1,25 | -0,56% | 1.106,00 |
| 12.07.2024 | 1,24 | 1,27 | 1,24 | 1,26 | 0,40% | 9.500,00 |
| 11.07.2024 | 1,26 | 1,27 | 1,24 | 1,25 | 1,13% | 5.188,00 |
| 10.07.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,41% | 3.800,00 |
| 09.07.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -3,90% | 3.200,00 |
| 08.07.2024 | 1,25 | 1,28 | 1,22 | 1,28 | 3,72% | 850,00 |
| 05.07.2024 | 1,22 | 1,24 | 1,21 | 1,24 | 1,64% | - |
| 04.07.2024 | 1,24 | 1,24 | 1,19 | 1,22 | 0,41% | 740,00 |
| 03.07.2024 | 1,23 | 1,24 | 1,18 | 1,21 | -3,43% | 20.820,00 |
| 02.07.2024 | 1,28 | 1,28 | 1,26 | 1,26 | -0,79% | - |
| 01.07.2024 | 1,28 | 1,28 | 1,26 | 1,27 | 0,00% | - |