Echtzeit-Aktienkurs Post Holdings
Bid:
Ask:
Aktienkurse zur Post Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 98,14 | 98,14 | 95,46 | 95,97 | -0,93% | - |
| 25.02.2021 | 97,78 | 97,95 | 95,76 | 96,87 | -1,21% | - |
| 24.02.2021 | 98,78 | 99,65 | 97,96 | 98,06 | -0,40% | - |
| 23.02.2021 | 97,56 | 99,21 | 97,07 | 98,45 | 0,66% | - |
| 22.02.2021 | 96,99 | 98,33 | 96,91 | 97,81 | 0,13% | - |
| 19.02.2021 | 98,76 | 98,94 | 97,30 | 97,68 | -0,17% | - |
| 18.02.2021 | 98,09 | 98,96 | 97,60 | 97,85 | -1,19% | - |
| 17.02.2021 | 99,10 | 100,04 | 98,83 | 99,03 | -0,39% | - |
| 16.02.2021 | 98,67 | 100,29 | 98,25 | 99,42 | -0,53% | - |
| 12.02.2021 | 99,48 | 100,26 | 98,27 | 99,95 | -0,10% | - |
| 11.02.2021 | 97,91 | 101,49 | 97,68 | 100,05 | 1,86% | - |
| 10.02.2021 | 99,45 | 99,67 | 97,46 | 98,22 | 0,77% | - |
| 09.02.2021 | 98,49 | 98,98 | 97,24 | 97,47 | -0,81% | - |
| 08.02.2021 | 97,34 | 98,78 | 97,32 | 98,26 | 1,95% | - |
| 05.02.2021 | 100,25 | 100,46 | 95,76 | 96,39 | 1,04% | - |
| 04.02.2021 | 93,89 | 96,18 | 93,69 | 95,39 | 0,99% | - |
| 03.02.2021 | 92,64 | 96,56 | 91,74 | 94,46 | -0,16% | - |
| 02.02.2021 | 95,09 | 96,08 | 94,51 | 94,61 | 0,42% | - |
| 01.02.2021 | 94,49 | 95,02 | 93,81 | 94,22 | -0,81% | - |
| 29.01.2021 | 94,74 | 94,99 | 94,74 | 94,99 | -2,47% | - |
| 28.01.2021 | 96,46 | 97,95 | 94,90 | 97,40 | 4,91% | - |
| 27.01.2021 | 98,34 | 98,50 | 92,82 | 92,84 | -7,54% | - |
| 26.01.2021 | 99,63 | 100,64 | 98,10 | 100,41 | 0,02% | - |
| 25.01.2021 | 100,74 | 100,74 | 100,38 | 100,39 | 1,39% | - |
| 22.01.2021 | 98,54 | 99,40 | 97,01 | 99,01 | -0,12% | - |
| 21.01.2021 | 97,90 | 99,80 | 97,90 | 99,13 | 0,63% | - |
| 20.01.2021 | 98,53 | 98,77 | 97,88 | 98,51 | 0,31% | - |
| 19.01.2021 | 99,34 | 100,27 | 97,85 | 98,21 | -0,87% | - |
| 15.01.2021 | 98,59 | 99,76 | 0,00 | 99,07 | -0,29% | - |
| 14.01.2021 | 100,48 | 100,99 | 97,75 | 99,35 | -0,45% | - |
| 13.01.2021 | 99,67 | 100,55 | 99,25 | 99,80 | 2,00% | - |
| 12.01.2021 | 98,90 | 98,90 | 97,11 | 97,84 | -1,26% | - |
| 11.01.2021 | 99,96 | 100,23 | 98,41 | 99,09 | -1,81% | - |
| 08.01.2021 | 100,03 | 101,03 | 99,06 | 100,92 | 0,57% | - |
| 07.01.2021 | 99,71 | 100,74 | 98,10 | 100,34 | 0,85% | - |
| 06.01.2021 | 99,62 | 101,07 | 98,61 | 99,49 | 0,15% | - |
| 05.01.2021 | 99,85 | 100,14 | 99,07 | 99,35 | -0,63% | - |
| 04.01.2021 | 100,32 | 100,43 | 98,78 | 99,97 | -1,28% | - |
| 31.12.2020 | 101,32 | 102,04 | 100,72 | 101,27 | -0,01% | - |
| 30.12.2020 | 100,63 | 101,36 | 99,88 | 101,28 | 0,09% | - |
| 29.12.2020 | 101,32 | 101,57 | 100,56 | 101,19 | -0,52% | - |
| 28.12.2020 | 101,52 | 102,62 | 99,57 | 101,71 | 1,79% | - |
| 24.12.2020 | 99,50 | 101,84 | 99,15 | 99,92 | -0,45% | - |
| 23.12.2020 | 99,71 | 100,75 | 98,41 | 100,38 | 1,66% | - |
| 22.12.2020 | 98,12 | 99,26 | 96,77 | 98,74 | 0,53% | - |
| 21.12.2020 | 96,40 | 98,38 | 95,99 | 98,22 | -0,33% | - |
| 18.12.2020 | 98,68 | 99,66 | 96,39 | 98,55 | -0,09% | - |
| 17.12.2020 | 99,15 | 111,46 | 98,64 | 98,64 | 0,74% | - |
| 16.12.2020 | 99,31 | 102,27 | 84,56 | 97,91 | 0,78% | - |
| 15.12.2020 | 97,95 | 98,21 | 96,76 | 97,16 | -4,84% | - |
| 14.12.2020 | 96,98 | 102,11 | 82,59 | 102,10 | 6,60% | - |
| 11.12.2020 | 94,62 | 96,36 | 94,47 | 95,78 | 1,68% | - |
| 10.12.2020 | 94,27 | 94,70 | 93,55 | 94,20 | 0,01% | - |
| 09.12.2020 | 94,29 | 99,41 | 84,33 | 94,20 | -4,08% | - |
| 08.12.2020 | 93,09 | 102,02 | 89,87 | 98,21 | 0,00% | - |
| 07.12.2020 | 93,84 | 98,21 | 91,55 | 98,21 | 4,26% | - |
| 04.12.2020 | 94,77 | 94,91 | 93,35 | 94,20 | 0,32% | - |
| 03.12.2020 | 92,67 | 111,95 | 91,63 | 93,90 | 0,84% | - |
| 02.12.2020 | 93,27 | 102,76 | 90,11 | 93,11 | -0,58% | - |
| 01.12.2020 | 95,04 | 100,56 | 92,45 | 93,65 | -0,60% | - |
| 30.11.2020 | 94,70 | 115,13 | 94,22 | 94,22 | -2,73% | - |
| 27.11.2020 | 95,85 | 96,97 | 95,41 | 96,87 | 1,17% | - |
| 25.11.2020 | 96,10 | 96,62 | 93,84 | 95,75 | -0,36% | - |
| 24.11.2020 | 92,90 | 96,41 | 92,54 | 96,10 | 6,48% | - |
| 23.11.2020 | 90,23 | 91,44 | 89,88 | 90,25 | -0,71% | - |
| 20.11.2020 | 92,54 | 92,69 | 89,73 | 90,89 | -5,93% | - |
| 19.11.2020 | 95,85 | 98,74 | 95,79 | 96,62 | -0,41% | - |
| 18.11.2020 | 100,26 | 100,88 | 96,63 | 97,02 | -1,89% | - |
| 17.11.2020 | 101,02 | 101,93 | 0,00 | 98,88 | -3,37% | - |
| 16.11.2020 | 103,19 | 104,15 | 101,88 | 102,33 | -0,30% | - |
| 13.11.2020 | 100,79 | 103,01 | 100,00 | 102,63 | 2,10% | - |
| 12.11.2020 | 100,09 | 100,68 | 99,55 | 100,52 | 0,02% | - |
| 11.11.2020 | 99,48 | 101,47 | 98,42 | 100,50 | 0,00% | - |
| 10.11.2020 | 99,29 | 100,98 | 98,34 | 100,50 | 2,50% | - |
| 09.11.2020 | 96,38 | 99,11 | 95,66 | 98,05 | 7,01% | - |
| 06.11.2020 | 92,44 | 93,04 | 90,94 | 91,63 | -0,31% | - |
| 05.11.2020 | 91,06 | 92,99 | 90,79 | 91,91 | 3,00% | - |
| 04.11.2020 | 89,24 | 89,24 | 89,24 | 89,24 | -1,52% | - |
| 03.11.2020 | 90,75 | 92,09 | 89,83 | 90,62 | 2,92% | - |
| 02.11.2020 | 87,44 | 88,55 | 86,73 | 88,05 | 2,77% | - |
| 30.10.2020 | 86,97 | 87,01 | 85,28 | 85,68 | -0,64% | - |
| 29.10.2020 | 85,68 | 86,83 | 85,04 | 86,23 | -0,44% | - |
| 28.10.2020 | 89,48 | 89,65 | 86,42 | 86,62 | -4,90% | - |
| 27.10.2020 | 91,38 | 92,70 | 90,59 | 91,08 | 0,01% | - |
| 26.10.2020 | 92,21 | 92,22 | 90,70 | 91,07 | -1,69% | - |
| 23.10.2020 | 93,14 | 93,39 | 92,03 | 92,64 | 1,93% | - |
| 22.10.2020 | 91,91 | 92,93 | 90,89 | 90,89 | -0,94% | - |
| 21.10.2020 | 91,79 | 92,10 | 91,14 | 91,76 | -1,38% | - |
| 20.10.2020 | 92,16 | 93,04 | 91,02 | 93,04 | -0,73% | - |
| 19.10.2020 | 0,00 | 94,59 | 0,00 | 93,73 | 2,36% | - |
| 16.10.2020 | 92,57 | 94,20 | 91,56 | 91,56 | -2,43% | - |
| 15.10.2020 | 91,96 | 93,84 | 91,68 | 93,84 | 2,03% | - |
| 14.10.2020 | 92,11 | 92,50 | 91,52 | 91,97 | 0,32% | - |
| 13.10.2020 | 92,73 | 92,73 | 91,32 | 91,68 | -0,46% | - |
| 12.10.2020 | 93,11 | 93,28 | 91,90 | 92,10 | -0,73% | - |
| 09.10.2020 | 92,00 | 93,85 | 91,43 | 92,78 | 1,36% | - |
| 08.10.2020 | 90,89 | 91,96 | 89,69 | 91,54 | 1,97% | - |
| 07.10.2020 | 88,80 | 89,99 | 88,01 | 89,77 | 1,09% | - |
| 06.10.2020 | 89,64 | 90,37 | 87,82 | 88,81 | -2,67% | - |
| 05.10.2020 | 90,21 | 91,24 | 89,06 | 91,24 | 2,65% | - |