2,520€
-2,33%
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 | 2,63 | 2,68 | 2,51 | 2,60 | -1,14% | - |
| 15.05.2025 | 2,64 | 2,66 | 2,61 | 2,63 | 0,00% | 68.000,00 |
| 14.05.2025 | 2,63 | 2,66 | 2,58 | 2,63 | 0,96% | - |
| 13.05.2025 | 2,54 | 2,63 | 2,50 | 2,61 | 0,39% | 53.030,00 |
| 12.05.2025 | 2,44 | 2,63 | 2,30 | 2,60 | 6,57% | 13.800,00 |
| 09.05.2025 | 2,41 | 2,51 | 2,33 | 2,44 | 1,46% | - |
| 08.05.2025 | 2,43 | 2,57 | 2,39 | 2,40 | -1,03% | - |
| 07.05.2025 | 2,45 | 2,47 | 2,42 | 2,43 | -1,02% | - |
| 06.05.2025 | 2,41 | 2,46 | 2,41 | 2,45 | 1,66% | - |
| 05.05.2025 | 2,45 | 2,51 | 2,41 | 2,41 | -1,63% | - |
| 02.05.2025 | 2,47 | 2,59 | 2,35 | 2,45 | 0,41% | - |
| 30.04.2025 | 2,45 | 2,54 | 2,42 | 2,44 | 0,83% | - |
| 29.04.2025 | 2,33 | 2,42 | 2,33 | 2,42 | 3,86% | - |
| 28.04.2025 | 2,31 | 2,49 | 2,22 | 2,33 | 0,43% | 10.000,00 |
| 25.04.2025 | 2,25 | 2,32 | 2,25 | 2,32 | 3,11% | - |
| 24.04.2025 | 2,19 | 2,28 | 2,16 | 2,25 | 2,74% | - |
| 23.04.2025 | 2,21 | 2,21 | 2,16 | 2,19 | 0,00% | - |
| 22.04.2025 | 2,17 | 2,20 | 2,15 | 2,19 | 0,92% | - |
| 17.04.2025 | 2,20 | 2,20 | 2,15 | 2,17 | -1,14% | - |
| 16.04.2025 | 2,16 | 2,20 | 2,15 | 2,20 | 0,69% | - |
| 15.04.2025 | 2,20 | 2,21 | 2,16 | 2,18 | -1,36% | - |
| 14.04.2025 | 2,25 | 2,31 | 2,13 | 2,21 | 1,14% | - |
| 11.04.2025 | 2,17 | 2,20 | 2,16 | 2,19 | 1,16% | - |
| 10.04.2025 | 2,15 | 2,17 | 2,09 | 2,16 | 0,70% | - |
| 09.04.2025 | 2,15 | 2,16 | 2,01 | 2,15 | -0,23% | - |
| 08.04.2025 | 2,11 | 2,16 | 2,05 | 2,15 | 1,90% | 49.000,00 |
| 07.04.2025 | 2,26 | 2,32 | 2,08 | 2,11 | -9,05% | 38.000,00 |
| 04.04.2025 | 2,25 | 2,34 | 2,20 | 2,32 | 2,65% | 725,00 |
| 03.04.2025 | 2,23 | 2,49 | 2,23 | 2,26 | -0,44% | - |
| 02.04.2025 | 2,24 | 2,28 | 2,21 | 2,27 | 0,89% | - |
| 01.04.2025 | 2,26 | 2,32 | 2,21 | 2,25 | -0,88% | - |
| 31.03.2025 | 2,35 | 2,37 | 2,26 | 2,27 | -5,42% | - |
| 28.03.2025 | 2,42 | 2,45 | 2,23 | 2,40 | 1,69% | - |
| 27.03.2025 | 2,26 | 2,42 | 2,25 | 2,36 | 3,51% | - |
| 26.03.2025 | 2,29 | 2,31 | 2,26 | 2,28 | -0,87% | - |
| 25.03.2025 | 2,32 | 2,41 | 2,27 | 2,30 | -1,29% | - |
| 24.03.2025 | 2,25 | 2,49 | 2,21 | 2,33 | 4,02% | - |
| 21.03.2025 | 2,30 | 2,31 | 2,24 | 2,24 | -3,03% | - |
| 20.03.2025 | 2,29 | 2,35 | 2,28 | 2,31 | 0,43% | - |
| 19.03.2025 | 2,26 | 2,46 | 2,17 | 2,30 | 1,77% | - |
| 18.03.2025 | 2,23 | 2,35 | 2,06 | 2,26 | 1,80% | - |
| 17.03.2025 | 2,23 | 2,39 | 2,12 | 2,22 | -3,48% | 46.000,00 |
| 14.03.2025 | 2,33 | 2,37 | 2,29 | 2,30 | -0,86% | - |
| 13.03.2025 | 2,30 | 2,45 | 2,27 | 2,32 | 0,87% | - |
| 12.03.2025 | 2,30 | 2,31 | 2,24 | 2,30 | 0,00% | 7.800,00 |
| 11.03.2025 | 2,26 | 2,30 | 2,23 | 2,30 | 4,55% | 20.698,00 |
| 10.03.2025 | 2,27 | 2,46 | 2,20 | 2,20 | -3,51% | 83.700,00 |
| 07.03.2025 | 2,30 | 2,32 | 2,28 | 2,28 | -1,72% | 2.600,00 |
| 06.03.2025 | 2,32 | 2,33 | 2,30 | 2,32 | 0,00% | - |
| 05.03.2025 | 2,32 | 2,37 | 2,28 | 2,32 | 0,00% | - |
| 04.03.2025 | 2,34 | 2,36 | 2,31 | 2,32 | -1,28% | - |
| 03.03.2025 | 2,33 | 2,49 | 2,32 | 2,35 | 0,86% | - |
| 28.02.2025 | 2,38 | 2,41 | 2,24 | 2,33 | -2,92% | - |
| 27.02.2025 | 2,36 | 2,42 | 2,36 | 2,40 | 1,69% | - |
| 26.02.2025 | 2,31 | 2,38 | 2,30 | 2,36 | 1,72% | - |
| 25.02.2025 | 2,32 | 2,35 | 2,31 | 2,32 | -0,85% | 2.015,00 |
| 24.02.2025 | 2,25 | 2,34 | 2,24 | 2,34 | 4,46% | - |
| 21.02.2025 | 2,26 | 2,28 | 2,22 | 2,24 | -0,88% | - |
| 20.02.2025 | 2,40 | 2,41 | 2,23 | 2,26 | -6,22% | - |
| 19.02.2025 | 2,41 | 2,42 | 2,38 | 2,41 | 0,00% | - |
| 18.02.2025 | 2,41 | 2,44 | 2,40 | 2,41 | 0,00% | - |
| 17.02.2025 | 2,39 | 2,46 | 2,39 | 2,41 | 0,42% | - |
| 14.02.2025 | 2,32 | 2,43 | 2,32 | 2,40 | 3,00% | - |
| 13.02.2025 | 2,35 | 2,42 | 2,32 | 2,33 | -1,27% | - |
| 12.02.2025 | 2,40 | 2,44 | 2,35 | 2,36 | -2,07% | - |
| 11.02.2025 | 2,39 | 2,43 | 2,38 | 2,41 | 0,42% | - |
| 10.02.2025 | 2,44 | 2,44 | 2,39 | 2,40 | -1,64% | - |
| 07.02.2025 | 2,44 | 2,46 | 2,42 | 2,44 | 0,00% | - |
| 06.02.2025 | 2,45 | 2,46 | 2,43 | 2,44 | -0,81% | - |
| 05.02.2025 | 2,47 | 2,49 | 2,45 | 2,46 | -0,81% | - |
| 04.02.2025 | 2,39 | 2,48 | 2,39 | 2,48 | 4,20% | 24.480,00 |
| 03.02.2025 | 2,52 | 2,52 | 2,36 | 2,38 | -5,18% | 26.965,00 |
| 31.01.2025 | 2,51 | 2,52 | 2,51 | 2,51 | 0,40% | - |
| 30.01.2025 | 2,52 | 2,52 | 2,50 | 2,50 | -0,79% | - |
| 29.01.2025 | 2,46 | 2,52 | 2,46 | 2,52 | 2,02% | - |
| 28.01.2025 | 2,48 | 2,51 | 2,43 | 2,47 | -0,80% | - |
| 27.01.2025 | 2,49 | 2,51 | 2,48 | 2,49 | 0,00% | - |
| 24.01.2025 | 2,50 | 2,53 | 2,47 | 2,49 | -0,40% | - |
| 23.01.2025 | 2,53 | 2,55 | 2,49 | 2,50 | -1,19% | - |
| 22.01.2025 | 2,54 | 2,60 | 2,52 | 2,53 | 0,00% | - |
| 21.01.2025 | 2,54 | 2,55 | 2,50 | 2,53 | 0,00% | - |
| 20.01.2025 | 2,55 | 2,56 | 2,48 | 2,53 | -0,39% | - |
| 17.01.2025 | 2,54 | 2,56 | 2,50 | 2,54 | 0,00% | - |
| 16.01.2025 | 2,44 | 2,54 | 2,44 | 2,54 | 4,10% | - |
| 15.01.2025 | 2,47 | 2,54 | 2,44 | 2,44 | -1,61% | - |
| 14.01.2025 | 2,54 | 2,54 | 2,44 | 2,48 | -1,98% | 11.500,00 |
| 13.01.2025 | 2,43 | 2,57 | 2,37 | 2,53 | 4,55% | - |
| 10.01.2025 | 2,42 | 2,51 | 2,34 | 2,42 | 0,83% | - |
| 09.01.2025 | 2,39 | 2,42 | 2,33 | 2,40 | 1,27% | 12.000,00 |
| 08.01.2025 | 2,37 | 2,42 | 2,35 | 2,37 | 1,72% | - |
| 07.01.2025 | 2,32 | 2,37 | 2,30 | 2,33 | 0,00% | - |
| 06.01.2025 | 2,35 | 2,39 | 2,32 | 2,33 | -1,27% | - |
| 03.01.2025 | 2,28 | 2,37 | 2,26 | 2,36 | 3,51% | - |
| 02.01.2025 | 2,22 | 2,31 | 2,21 | 2,28 | 4,59% | - |
| 30.12.2024 | 2,21 | 2,21 | 2,14 | 2,18 | -1,80% | - |
| 27.12.2024 | 2,18 | 2,23 | 2,12 | 2,22 | 0,91% | - |
| 23.12.2024 | 2,18 | 2,27 | 2,16 | 2,20 | 0,46% | - |
| 20.12.2024 | 2,15 | 2,26 | 2,01 | 2,19 | 2,34% | 115.000,00 |
| 19.12.2024 | 2,21 | 2,29 | 2,05 | 2,14 | -3,60% | 103.462,00 |
| 18.12.2024 | 2,26 | 2,35 | 2,18 | 2,22 | -2,63% | 35.800,00 |