0,988€
0,77%
Echtzeit-Aktienkurs PostNL N.V.
Bid:
Ask:
Aktienkurse zur PostNL N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 0,99 | 1,00 | 0,98 | 0,98 | -0,61% | - |
| 30.01.2025 | 0,97 | 0,99 | 0,97 | 0,99 | 1,13% | - |
| 29.01.2025 | 0,95 | 0,98 | 0,95 | 0,97 | 0,62% | - |
| 28.01.2025 | 0,94 | 0,98 | 0,94 | 0,97 | 2,33% | - |
| 27.01.2025 | 0,93 | 0,95 | 0,92 | 0,95 | -0,42% | - |
| 24.01.2025 | 0,92 | 0,95 | 0,92 | 0,95 | 2,93% | 3.870,00 |
| 23.01.2025 | 0,95 | 0,95 | 0,92 | 0,92 | -2,02% | 2.000,00 |
| 22.01.2025 | 0,97 | 0,98 | 0,94 | 0,94 | -2,69% | - |
| 21.01.2025 | 0,98 | 0,99 | 0,96 | 0,97 | -1,93% | - |
| 20.01.2025 | 1,04 | 1,04 | 0,96 | 0,99 | -5,55% | - |
| 17.01.2025 | 1,04 | 1,06 | 1,03 | 1,05 | 1,16% | - |
| 16.01.2025 | 1,03 | 1,04 | 1,02 | 1,03 | 0,68% | - |
| 15.01.2025 | 1,02 | 1,03 | 1,01 | 1,03 | 1,08% | - |
| 14.01.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 0,10% | - |
| 13.01.2025 | 0,99 | 1,02 | 0,99 | 1,01 | -0,29% | 5.000,00 |
| 10.01.2025 | 1,04 | 1,05 | 1,00 | 1,02 | -2,77% | - |
| 09.01.2025 | 1,06 | 1,06 | 1,04 | 1,05 | -1,13% | - |
| 08.01.2025 | 1,08 | 1,08 | 1,05 | 1,06 | -1,76% | - |
| 07.01.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 0,47% | - |
| 06.01.2025 | 1,08 | 1,10 | 1,07 | 1,07 | -0,65% | - |
| 03.01.2025 | 1,06 | 1,09 | 1,06 | 1,08 | 1,79% | - |
| 02.01.2025 | 1,04 | 1,07 | 1,04 | 1,06 | 1,83% | - |
| 30.12.2024 | 1,05 | 1,06 | 1,04 | 1,04 | -0,19% | 13.465,00 |
| 27.12.2024 | 1,00 | 1,07 | 1,00 | 1,04 | 0,77% | - |
| 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% | - |