1,045€
1,90%
Echtzeit-Aktienkurs PostNL N.V.
Bid:
Ask:
Aktienkurse zur PostNL N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 1,03 | 1,05 | 1,03 | 1,05 | 2,44% | 4.200,00 |
| 16.01.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 1,28% | 19.485,00 |
| 15.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -1,46% | - |
| 14.01.2025 | 1,01 | 1,03 | 1,01 | 1,03 | 1,78% | - |
| 13.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -2,42% | 1.892,00 |
| 10.01.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,67% | - |
| 09.01.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -1,79% | 2.000,00 |
| 08.01.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -1,58% | - |
| 07.01.2025 | 1,07 | 1,08 | 1,07 | 1,08 | -0,37% | - |
| 06.01.2025 | 1,09 | 1,10 | 1,08 | 1,08 | 2,17% | 6.238,00 |
| 03.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,76% | - |
| 02.01.2025 | 1,01 | 1,05 | 1,01 | 1,05 | 0,57% | - |
| 30.12.2024 | 1,04 | 1,06 | 1,04 | 1,04 | -0,85% | - |
| 27.12.2024 | 1,00 | 1,06 | 1,00 | 1,05 | 4,78% | 1.700,00 |
| 23.12.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -1,47% | - |
| 20.12.2024 | 1,01 | 1,02 | 1,01 | 1,02 | 2,00% | 1.500,00 |
| 19.12.2024 | 0,96 | 1,00 | 0,96 | 1,00 | -0,70% | 10.450,00 |
| 18.12.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,70% | 2.000,00 |
| 17.12.2024 | 1,02 | 1,02 | 1,00 | 1,00 | -2,25% | 102.975,00 |
| 16.12.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -1,73% | - |
| 13.12.2024 | 1,04 | 1,05 | 1,04 | 1,04 | -0,38% | - |
| 12.12.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,57% | - |
| 11.12.2024 | 1,01 | 1,06 | 1,01 | 1,05 | -0,66% | - |
| 10.12.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 0,47% | 41.000,00 |
| 09.12.2024 | 1,01 | 1,07 | 1,01 | 1,05 | 2,33% | 4.700,00 |
| 06.12.2024 | 1,03 | 1,05 | 1,03 | 1,03 | -0,58% | - |
| 05.12.2024 | 1,01 | 1,04 | 1,01 | 1,04 | 1,27% | - |
| 04.12.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -0,39% | 4.200,00 |
| 03.12.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -1,06% | - |
| 02.12.2024 | 1,02 | 1,05 | 1,02 | 1,04 | 2,17% | 4.200,00 |
| 29.11.2024 | 1,05 | 1,06 | 1,02 | 1,02 | -1,74% | 3.900,00 |
| 28.11.2024 | 1,04 | 1,06 | 1,03 | 1,03 | 0,98% | 1.604,00 |
| 27.11.2024 | 1,01 | 1,05 | 1,01 | 1,02 | 3,33% | 1.390,00 |
| 26.11.2024 | 1,01 | 1,02 | 0,99 | 0,99 | -1,00% | 4.683,00 |
| 25.11.2024 | 1,02 | 1,03 | 1,00 | 1,00 | -0,20% | 500,00 |
| 22.11.2024 | 1,01 | 1,01 | 0,99 | 1,00 | 1,01% | - |
| 21.11.2024 | 1,01 | 1,01 | 0,99 | 0,99 | 0,00% | - |
| 20.11.2024 | 1,01 | 1,01 | 0,99 | 0,99 | -1,10% | 5.200,00 |
| 19.11.2024 | 1,03 | 1,03 | 1,00 | 1,00 | -1,08% | - |
| 18.11.2024 | 1,06 | 1,06 | 1,01 | 1,01 | -2,78% | - |
| 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 |