Echtzeit-Aktienkurs Pitney Bowes
Bid:
Ask:
Aktienkurse zur Pitney Bowes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 20,56 | 20,75 | 20,56 | 20,69 | 0,44% | 10.850,00 |
| 08.01.2026 | 20,60 | 20,71 | 20,48 | 20,60 | 0,24% | 31.535,00 |
| 07.01.2026 | 20,56 | 20,68 | 20,47 | 20,55 | 0,00% | 85.747,00 |
| 06.01.2026 | 20,73 | 20,73 | 20,46 | 20,55 | -0,39% | 233.550,00 |
| 05.01.2026 | 20,74 | 20,88 | 20,59 | 20,63 | -0,19% | 45.749,00 |
| 02.01.2026 | 20,53 | 20,75 | 20,44 | 20,67 | 1,37% | 88.539,00 |
| 31.12.2025 | 21,94 | 21,99 | 20,28 | 20,39 | -5,99% | 583.343,00 |
| 30.12.2025 | 21,58 | 21,80 | 21,34 | 21,69 | 1,64% | 69.875,00 |
| 29.12.2025 | 21,46 | 21,46 | 21,10 | 21,34 | 1,76% | 48.764,00 |
| 26.12.2025 | 20,94 | 21,08 | 20,86 | 20,97 | 0,53% | 42.309,00 |
| 24.12.2025 | 20,81 | 20,91 | 20,77 | 20,86 | 0,82% | 40.354,00 |
| 23.12.2025 | 20,73 | 20,75 | 20,28 | 20,69 | 0,44% | 67.868,00 |
| 22.12.2025 | 20,94 | 21,01 | 20,60 | 20,60 | -2,18% | 29.009,00 |
| 19.12.2025 | 20,99 | 21,11 | 20,91 | 21,06 | 0,29% | 10.249,00 |
| 18.12.2025 | 20,97 | 21,08 | 20,97 | 21,00 | -0,38% | 11.256,00 |
| 17.12.2025 | 21,15 | 21,15 | 20,86 | 21,08 | 0,72% | 21.831,00 |
| 16.12.2025 | 20,94 | 21,10 | 20,81 | 20,93 | -0,57% | 29.010,00 |
| 15.12.2025 | 20,95 | 21,06 | 20,87 | 21,05 | 0,96% | 15.164,00 |
| 12.12.2025 | 21,03 | 21,04 | 20,80 | 20,85 | -0,95% | 21.313,00 |
| 11.12.2025 | 20,71 | 21,08 | 20,71 | 21,05 | 1,64% | 44.527,00 |
| 10.12.2025 | 20,63 | 20,71 | 20,59 | 20,71 | 0,29% | 31.378,00 |
| 09.12.2025 | 20,68 | 20,73 | 20,53 | 20,65 | -0,19% | 35.133,00 |
| 08.12.2025 | 20,71 | 20,71 | 20,59 | 20,69 | 0,49% | 22.276,00 |
| 05.12.2025 | 20,67 | 20,69 | 20,46 | 20,59 | 0,29% | 11.123,00 |
| 04.12.2025 | 20,52 | 20,70 | 20,51 | 20,53 | 0,32% | 26.131,00 |
| 03.12.2025 | 20,24 | 20,48 | 20,11 | 20,47 | 1,06% | 40.618,00 |
| 02.12.2025 | 20,24 | 20,30 | 20,03 | 20,25 | 0,50% | 30.374,00 |
| 01.12.2025 | 19,96 | 20,15 | 19,96 | 20,15 | 0,95% | 36.236,00 |
| 28.11.2025 | 20,00 | 20,20 | 19,73 | 19,96 | -0,25% | 64.332,00 |
| 26.11.2025 | 19,82 | 20,20 | 19,81 | 20,01 | 0,25% | 31.530,00 |
| 25.11.2025 | 19,86 | 20,05 | 19,72 | 19,96 | -0,25% | 74.952,00 |
| 24.11.2025 | 19,80 | 20,10 | 19,72 | 20,01 | 0,91% | 46.591,00 |
| 21.11.2025 | 20,34 | 20,36 | 19,80 | 19,83 | 1,95% | 122.573,00 |
| 20.11.2025 | 19,78 | 19,78 | 19,30 | 19,45 | 0,15% | 30.907,00 |
| 19.11.2025 | 19,63 | 19,63 | 19,38 | 19,42 | -0,72% | 14.537,00 |
| 18.11.2025 | 19,75 | 19,75 | 19,47 | 19,56 | 0,05% | 33.423,00 |
| 17.11.2025 | 19,76 | 19,82 | 19,55 | 19,55 | -0,91% | 33.850,00 |
| 14.11.2025 | 19,59 | 19,80 | 19,50 | 19,73 | -0,40% | 15.245,00 |
| 13.11.2025 | 19,75 | 19,86 | 19,70 | 19,81 | -0,30% | 24.287,00 |
| 12.11.2025 | 19,76 | 19,87 | 19,76 | 19,87 | 0,61% | 13.480,00 |
| 11.11.2025 | 19,47 | 19,75 | 19,47 | 19,75 | 0,61% | 24.840,00 |
| 10.11.2025 | 19,33 | 19,63 | 19,33 | 19,63 | 1,08% | 11.609,00 |
| 07.11.2025 | 19,25 | 19,44 | 19,00 | 19,42 | 0,26% | 14.742,00 |
| 06.11.2025 | 19,19 | 19,41 | 19,15 | 19,37 | 0,94% | 26.576,00 |
| 05.11.2025 | 19,03 | 19,25 | 18,97 | 19,19 | 0,79% | 24.614,00 |
| 04.11.2025 | 18,89 | 19,04 | 18,88 | 19,04 | 0,37% | 18.783,00 |
| 03.11.2025 | 18,95 | 19,02 | 18,71 | 18,97 | 0,21% | 26.530,00 |
| 31.10.2025 | 19,05 | 19,08 | 18,85 | 18,93 | -0,37% | 52.952,00 |
| 30.10.2025 | 19,35 | 19,42 | 19,00 | 19,00 | -1,96% | 29.600,00 |
| 29.10.2025 | 19,31 | 19,40 | 19,14 | 19,38 | 0,36% | 37.821,00 |
| 28.10.2025 | 19,43 | 19,43 | 19,20 | 19,31 | -0,16% | 21.140,00 |
| 27.10.2025 | 19,40 | 19,45 | 19,24 | 19,34 | 0,21% | 12.597,00 |
| 24.10.2025 | 19,28 | 19,40 | 19,20 | 19,30 | 0,10% | 16.579,00 |
| 23.10.2025 | 18,93 | 19,30 | 18,93 | 19,28 | 1,42% | 23.289,00 |
| 22.10.2025 | 18,79 | 19,17 | 18,69 | 19,01 | 1,55% | 43.648,00 |
| 21.10.2025 | 18,80 | 18,99 | 18,65 | 18,72 | 0,00% | 322.954,00 |
| 20.10.2025 | 18,70 | 18,92 | 18,55 | 18,72 | 0,11% | 155.165,00 |
| 17.10.2025 | 18,87 | 19,10 | 18,50 | 18,70 | -0,85% | 155.574,00 |
| 16.10.2025 | 19,33 | 19,50 | 18,76 | 18,86 | -2,43% | 126.053,00 |
| 15.10.2025 | 19,66 | 19,74 | 19,31 | 19,33 | -1,63% | 39.051,00 |
| 14.10.2025 | 19,50 | 19,67 | 19,40 | 19,65 | -0,25% | 15.154,00 |
| 13.10.2025 | 19,56 | 19,70 | 19,47 | 19,70 | 0,87% | 25.806,00 |
| 10.10.2025 | 19,60 | 19,71 | 19,42 | 19,53 | -0,96% | 9.054,00 |
| 09.10.2025 | 19,77 | 19,81 | 19,63 | 19,72 | 0,00% | 18.646,00 |
| 08.10.2025 | 19,79 | 19,86 | 19,55 | 19,72 | -0,70% | 33.086,00 |
| 07.10.2025 | 20,00 | 20,00 | 19,72 | 19,86 | -0,10% | 6.482,00 |
| 06.10.2025 | 19,81 | 19,91 | 19,65 | 19,88 | 1,17% | 10.540,00 |
| 02.10.2025 | 19,82 | 19,82 | 19,56 | 19,65 | -0,51% | 24.545,00 |
| 01.10.2025 | 19,47 | 19,81 | 19,37 | 19,75 | 1,96% | 15.635,00 |
| 30.09.2025 | 19,35 | 19,53 | 19,23 | 19,37 | 0,41% | 69.996,00 |
| 29.09.2025 | 19,37 | 19,50 | 19,27 | 19,29 | -0,41% | 11.490,00 |
| 26.09.2025 | 19,58 | 19,58 | 19,30 | 19,37 | -1,12% | 25.104,00 |
| 25.09.2025 | 19,70 | 19,76 | 19,56 | 19,59 | -1,16% | 22.310,00 |
| 24.09.2025 | 19,85 | 19,95 | 19,81 | 19,82 | 0,00% | 19.351,00 |
| 23.09.2025 | 20,18 | 20,18 | 19,70 | 19,82 | -1,49% | 34.922,00 |
| 22.09.2025 | 20,19 | 20,19 | 20,00 | 20,12 | -0,45% | 26.778,00 |
| 19.09.2025 | 20,31 | 20,35 | 20,20 | 20,21 | -0,71% | 12.761,00 |
| 18.09.2025 | 20,32 | 20,45 | 20,20 | 20,36 | 0,22% | 15.781,00 |
| 17.09.2025 | 20,38 | 20,55 | 20,25 | 20,31 | -0,29% | 25.235,00 |
| 16.09.2025 | 20,00 | 20,39 | 20,00 | 20,37 | 1,25% | 14.736,00 |
| 15.09.2025 | 20,22 | 20,22 | 19,99 | 20,12 | 0,19% | 46.057,00 |
| 12.09.2025 | 20,25 | 20,25 | 19,91 | 20,08 | -0,10% | 31.593,00 |
| 11.09.2025 | 20,28 | 20,32 | 20,10 | 20,10 | -0,30% | 43.691,00 |
| 10.09.2025 | 20,29 | 20,33 | 20,13 | 20,16 | -0,64% | 46.804,00 |
| 09.09.2025 | 20,21 | 20,37 | 20,00 | 20,29 | 0,74% | 23.735,00 |
| 08.09.2025 | 20,18 | 20,30 | 20,04 | 20,14 | 0,45% | 68.966,00 |
| 05.09.2025 | 19,77 | 20,23 | 19,76 | 20,05 | 1,93% | 54.104,00 |
| 04.09.2025 | 19,68 | 19,73 | 19,66 | 19,67 | 0,20% | 25.841,00 |
| 03.09.2025 | 19,85 | 19,85 | 19,50 | 19,63 | 0,15% | 42.458,00 |
| 02.09.2025 | 19,43 | 19,65 | 19,34 | 19,60 | 0,62% | 59.454,00 |
| 29.08.2025 | 19,72 | 19,77 | 19,35 | 19,48 | -1,42% | 78.283,00 |
| 28.08.2025 | 20,08 | 20,08 | 19,73 | 19,76 | -0,90% | 32.874,00 |
| 27.08.2025 | 19,74 | 20,06 | 19,70 | 19,94 | 0,91% | 19.673,00 |
| 26.08.2025 | 20,11 | 20,27 | 19,60 | 19,76 | -1,74% | 57.393,00 |
| 25.08.2025 | 20,39 | 20,39 | 20,09 | 20,11 | -1,37% | 35.773,00 |
| 22.08.2025 | 20,43 | 20,43 | 20,20 | 20,39 | -1,40% | 33.748,00 |
| 21.08.2025 | 20,71 | 20,76 | 20,62 | 20,68 | -0,48% | 22.784,00 |
| 20.08.2025 | 20,70 | 20,78 | 20,70 | 20,78 | 0,39% | 14.190,00 |
| 19.08.2025 | 20,71 | 20,83 | 20,66 | 20,70 | -0,10% | 29.248,00 |
| 18.08.2025 | 20,91 | 20,97 | 20,62 | 20,72 | -0,69% | 43.721,00 |