1,020€
-0,68%
Echtzeit-Aktienkurs PostNL N.V.
Bid:
Ask:
Aktienkurse zur PostNL N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,03 | 1,04 | 1,01 | 1,04 | 1,57% | 60.000,00 |
| 20.12.2024 | 1,02 | 1,03 | 1,01 | 1,02 | -0,39% | - |
| 19.12.2024 | 1,02 | 1,03 | 1,01 | 1,02 | 0,00% | - |
| 18.12.2024 | 1,01 | 1,03 | 1,00 | 1,02 | 0,99% | - |
| 17.12.2024 | 1,03 | 1,03 | 1,00 | 1,01 | -1,17% | - |
| 16.12.2024 | 1,04 | 1,06 | 1,02 | 1,03 | -2,01% | - |
| 13.12.2024 | 1,05 | 1,05 | 1,04 | 1,05 | -0,29% | - |
| 12.12.2024 | 1,05 | 1,06 | 1,05 | 1,05 | -0,76% | - |
| 11.12.2024 | 1,06 | 1,06 | 1,05 | 1,06 | 2,52% | 1.500,00 |
| 10.12.2024 | 1,06 | 1,07 | 1,03 | 1,03 | -2,18% | - |
| 09.12.2024 | 1,04 | 1,08 | 1,04 | 1,05 | 1,64% | - |
| 06.12.2024 | 1,04 | 1,06 | 1,04 | 1,04 | -0,10% | - |
| 05.12.2024 | 1,03 | 1,05 | 1,03 | 1,04 | 1,47% | - |
| 04.12.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -0,87% | 1.600,00 |
| 03.12.2024 | 1,02 | 1,04 | 1,02 | 1,03 | -0,86% | - |
| 02.12.2024 | 1,03 | 1,04 | 1,03 | 1,04 | 0,77% | - |
| 29.11.2024 | 1,06 | 1,07 | 1,03 | 1,03 | -1,99% | - |
| 28.11.2024 | 1,05 | 1,06 | 1,04 | 1,05 | 1,05% | - |
| 27.11.2024 | 1,01 | 1,05 | 1,00 | 1,04 | 3,27% | - |
| 26.11.2024 | 1,03 | 1,03 | 1,00 | 1,01 | -0,79% | - |
| 25.11.2024 | 1,00 | 1,05 | 1,00 | 1,02 | -0,20% | - |
| 22.11.2024 | 1,01 | 1,02 | 1,00 | 1,02 | 0,69% | - |
| 21.11.2024 | 1,02 | 1,02 | 1,00 | 1,01 | -0,20% | - |
| 20.11.2024 | 1,02 | 1,03 | 1,01 | 1,02 | 0,40% | - |
| 19.11.2024 | 1,02 | 1,04 | 1,01 | 1,01 | -2,13% | - |
| 18.11.2024 | 1,05 | 1,06 | 1,02 | 1,03 | -2,64% | - |
| 15.11.2024 | 1,04 | 1,07 | 1,04 | 1,06 | 0,19% | - |
| 14.11.2024 | 0,99 | 1,06 | 0,99 | 1,06 | 6,33% | - |
| 13.11.2024 | 1,00 | 1,01 | 0,99 | 1,00 | -0,70% | - |
| 12.11.2024 | 1,01 | 1,02 | 0,99 | 1,00 | -1,57% | 30.000,00 |
| 11.11.2024 | 0,99 | 1,05 | 0,99 | 1,02 | 0,59% | 3.000,00 |
| 08.11.2024 | 1,02 | 1,02 | 1,00 | 1,01 | -0,98% | - |
| 07.11.2024 | 1,02 | 1,05 | 1,01 | 1,02 | 0,69% | - |
| 06.11.2024 | 1,04 | 1,05 | 1,01 | 1,02 | -2,87% | 3.000,00 |
| 05.11.2024 | 1,05 | 1,06 | 1,03 | 1,05 | -0,66% | - |
| 04.11.2024 | 1,10 | 1,12 | 1,05 | 1,05 | -6,81% | - |
| 01.11.2024 | 1,10 | 1,13 | 1,10 | 1,13 | 2,36% | - |
| 31.10.2024 | 1,13 | 1,14 | 1,10 | 1,10 | -1,78% | - |
| 30.10.2024 | 1,12 | 1,14 | 1,11 | 1,12 | 0,09% | - |
| 29.10.2024 | 1,14 | 1,15 | 1,12 | 1,12 | -1,06% | - |
| 28.10.2024 | 1,09 | 1,14 | 1,09 | 1,14 | 4,22% | - |
| 25.10.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 0,74% | 3.360,00 |
| 24.10.2024 | 1,08 | 1,10 | 1,07 | 1,08 | -0,92% | - |
| 23.10.2024 | 1,08 | 1,10 | 1,07 | 1,09 | 0,93% | - |
| 22.10.2024 | 1,08 | 1,10 | 1,08 | 1,08 | -1,28% | 20.000,00 |
| 21.10.2024 | 1,14 | 1,14 | 1,08 | 1,10 | -3,27% | 10.016,00 |
| 18.10.2024 | 1,13 | 1,14 | 1,13 | 1,13 | -0,18% | - |
| 17.10.2024 | 1,16 | 1,16 | 1,12 | 1,13 | -1,99% | - |
| 16.10.2024 | 1,16 | 1,17 | 1,14 | 1,16 | -0,77% | 60,00 |
| 15.10.2024 | 1,15 | 1,19 | 1,15 | 1,17 | 0,95% | - |
| 14.10.2024 | 1,17 | 1,18 | 1,14 | 1,16 | -1,45% | - |
| 11.10.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -2,50% | - |
| 10.10.2024 | 1,20 | 1,22 | 1,20 | 1,20 | -1,07% | - |
| 09.10.2024 | 1,21 | 1,23 | 1,19 | 1,22 | -0,98% | - |
| 08.10.2024 | 1,22 | 1,24 | 1,21 | 1,23 | 0,00% | - |
| 07.10.2024 | 1,24 | 1,25 | 1,22 | 1,23 | -1,45% | - |
| 04.10.2024 | 1,22 | 1,25 | 1,22 | 1,25 | 2,05% | - |
| 03.10.2024 | 1,24 | 1,25 | 1,22 | 1,22 | -1,05% | - |
| 02.10.2024 | 1,24 | 1,24 | 1,22 | 1,23 | -0,32% | - |
| 01.10.2024 | 1,25 | 1,26 | 1,23 | 1,24 | -1,83% | - |
| 30.09.2024 | 1,27 | 1,27 | 1,25 | 1,26 | -0,87% | - |
| 27.09.2024 | 1,24 | 1,28 | 1,23 | 1,27 | 2,91% | - |
| 26.09.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 1,90% | - |
| 25.09.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,25% | - |
| 24.09.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -0,41% | - |
| 23.09.2024 | 1,21 | 1,21 | 1,19 | 1,21 | 0,66% | - |
| 20.09.2024 | 1,22 | 1,24 | 1,20 | 1,21 | -3,21% | 12.500,00 |
| 19.09.2024 | 1,20 | 1,25 | 1,20 | 1,25 | 0,89% | - |
| 18.09.2024 | 1,22 | 1,25 | 1,21 | 1,24 | 0,08% | - |
| 17.09.2024 | 1,20 | 1,25 | 1,20 | 1,23 | 3,01% | - |
| 16.09.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -0,83% | - |
| 13.09.2024 | 1,18 | 1,21 | 1,18 | 1,21 | -0,90% | - |
| 12.09.2024 | 1,20 | 1,22 | 1,19 | 1,22 | 2,01% | 5.000,00 |
| 11.09.2024 | 1,21 | 1,22 | 1,19 | 1,20 | -0,99% | - |
| 10.09.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,08% | - |
| 09.09.2024 | 1,21 | 1,22 | 1,20 | 1,21 | 0,58% | - |
| 06.09.2024 | 1,21 | 1,22 | 1,19 | 1,20 | -1,72% | - |
| 05.09.2024 | 1,22 | 1,24 | 1,20 | 1,22 | -0,08% | 140.000,00 |
| 04.09.2024 | 1,22 | 1,24 | 1,21 | 1,22 | -0,16% | - |
| 03.09.2024 | 1,22 | 1,24 | 1,21 | 1,22 | -0,89% | - |
| 02.09.2024 | 1,24 | 1,24 | 1,21 | 1,23 | -1,99% | - |
| 30.08.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 3,45% | - |
| 29.08.2024 | 1,23 | 1,26 | 1,22 | 1,22 | -0,49% | - |
| 28.08.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -1,85% | 2.400,00 |
| 27.08.2024 | 1,24 | 1,26 | 1,23 | 1,25 | 0,16% | - |
| 26.08.2024 | 1,25 | 1,26 | 1,23 | 1,24 | -1,43% | - |
| 23.08.2024 | 1,25 | 1,27 | 1,23 | 1,26 | 1,77% | - |
| 22.08.2024 | 1,23 | 1,25 | 1,23 | 1,24 | -0,72% | - |
| 21.08.2024 | 1,23 | 1,25 | 1,22 | 1,25 | 1,46% | - |
| 20.08.2024 | 1,25 | 1,26 | 1,23 | 1,23 | -1,76% | - |
| 19.08.2024 | 1,22 | 1,26 | 1,22 | 1,25 | 2,29% | - |
| 16.08.2024 | 1,22 | 1,23 | 1,21 | 1,23 | -1,61% | - |
| 15.08.2024 | 1,21 | 1,25 | 1,21 | 1,25 | 0,97% | 475,00 |
| 14.08.2024 | 1,20 | 1,24 | 1,20 | 1,23 | 2,32% | - |
| 13.08.2024 | 1,23 | 1,24 | 1,18 | 1,21 | -2,74% | 80.000,00 |
| 12.08.2024 | 1,21 | 1,26 | 1,21 | 1,24 | 1,06% | - |
| 09.08.2024 | 1,21 | 1,24 | 1,21 | 1,23 | -2,31% | - |
| 08.08.2024 | 1,21 | 1,26 | 1,21 | 1,26 | 1,62% | - |
| 07.08.2024 | 1,25 | 1,27 | 1,20 | 1,24 | -2,53% | - |
| 06.08.2024 | 1,29 | 1,32 | 1,26 | 1,27 | -1,71% | - |