Echtzeit-Aktienkurs Pitney Bowes
Bid:
Ask:
Aktienkurse zur Pitney Bowes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 21,18 | 21,18 | 20,71 | 20,87 | 0,41% | 21.601,00 |
| 14.08.2025 | 20,85 | 20,97 | 20,70 | 20,78 | -0,10% | 49.333,00 |
| 13.08.2025 | 20,87 | 21,03 | 20,80 | 20,80 | -0,10% | 35.265,00 |
| 12.08.2025 | 20,88 | 21,15 | 20,81 | 20,82 | -0,19% | 39.633,00 |
| 11.08.2025 | 20,89 | 21,05 | 20,68 | 20,86 | 0,97% | 30.349,00 |
| 08.08.2025 | 20,56 | 20,94 | 20,56 | 20,66 | -0,14% | 39.687,00 |
| 07.08.2025 | 20,87 | 21,02 | 20,50 | 20,69 | -0,72% | 47.298,00 |
| 06.08.2025 | 21,09 | 21,14 | 20,82 | 20,84 | -0,43% | 24.845,00 |
| 05.08.2025 | 21,15 | 21,22 | 20,81 | 20,93 | -0,95% | 56.699,00 |
| 04.08.2025 | 21,00 | 21,16 | 20,96 | 21,13 | 0,52% | 27.471,00 |
| 01.08.2025 | 20,79 | 21,10 | 20,79 | 21,02 | -0,47% | 9.722,00 |
| 31.07.2025 | 21,21 | 21,30 | 20,87 | 21,12 | 0,38% | 59.683,00 |
| 30.07.2025 | 20,93 | 21,18 | 20,89 | 21,04 | 1,01% | 34.424,00 |
| 29.07.2025 | 20,76 | 20,89 | 20,76 | 20,83 | 0,19% | 11.992,00 |
| 28.07.2025 | 20,75 | 20,92 | 20,75 | 20,79 | 0,34% | 11.881,00 |
| 25.07.2025 | 20,71 | 20,88 | 20,67 | 20,72 | -0,72% | 12.589,00 |
| 24.07.2025 | 20,51 | 20,91 | 20,44 | 20,87 | 1,71% | 24.540,00 |
| 23.07.2025 | 20,54 | 20,61 | 20,45 | 20,52 | 0,10% | 14.435,00 |
| 22.07.2025 | 20,76 | 20,80 | 20,50 | 20,50 | -2,05% | 20.714,00 |
| 21.07.2025 | 20,78 | 20,93 | 20,58 | 20,93 | 0,72% | 26.976,00 |
| 18.07.2025 | 20,58 | 20,86 | 20,58 | 20,78 | 0,40% | 25.643,00 |
| 17.07.2025 | 20,57 | 20,73 | 20,20 | 20,70 | 0,27% | 25.114,00 |
| 16.07.2025 | 20,43 | 20,85 | 20,43 | 20,64 | 1,38% | 45.700,00 |
| 15.07.2025 | 20,50 | 20,52 | 20,32 | 20,36 | -0,10% | 32.255,00 |
| 14.07.2025 | 20,10 | 20,38 | 20,00 | 20,38 | 1,34% | 36.236,00 |
| 11.07.2025 | 19,80 | 20,20 | 19,80 | 20,11 | 1,41% | 19.181,00 |
| 10.07.2025 | 20,22 | 20,23 | 19,83 | 19,83 | -2,03% | 41.839,00 |
| 09.07.2025 | 19,92 | 20,39 | 19,92 | 20,24 | 1,61% | 47.867,00 |
| 08.07.2025 | 19,50 | 20,06 | 19,37 | 19,92 | 2,79% | 39.984,00 |
| 07.07.2025 | 19,30 | 19,83 | 19,30 | 19,38 | -0,72% | 30.567,00 |
| 03.07.2025 | 19,10 | 19,78 | 19,10 | 19,52 | 1,99% | 24.513,00 |
| 02.07.2025 | 19,04 | 19,19 | 19,04 | 19,14 | 0,42% | 23.295,00 |
| 01.07.2025 | 18,74 | 19,11 | 18,68 | 19,06 | 2,25% | 41.856,00 |
| 30.06.2025 | 18,97 | 19,15 | 18,64 | 18,64 | -1,17% | 130.832,00 |
| 27.06.2025 | 19,00 | 19,06 | 18,86 | 18,86 | -0,79% | 20.800,00 |
| 26.06.2025 | 18,98 | 19,05 | 18,92 | 19,01 | 0,37% | 38.961,00 |
| 25.06.2025 | 18,98 | 19,19 | 18,82 | 18,94 | -0,05% | 48.783,00 |
| 24.06.2025 | 18,93 | 19,03 | 18,90 | 18,95 | 0,11% | 31.188,00 |
| 23.06.2025 | 18,89 | 18,97 | 18,81 | 18,93 | 0,32% | 17.590,00 |
| 20.06.2025 | 18,87 | 18,95 | 18,87 | 18,87 | 0,00% | 18.750,00 |
| 18.06.2025 | 18,99 | 18,99 | 18,81 | 18,87 | 0,21% | 26.224,00 |
| 17.06.2025 | 18,85 | 18,99 | 18,75 | 18,83 | -0,37% | 24.912,00 |
| 16.06.2025 | 19,03 | 19,09 | 18,82 | 18,90 | -0,68% | 20.108,00 |
| 13.06.2025 | 18,93 | 19,05 | 18,81 | 19,03 | -0,10% | 31.738,00 |
| 12.06.2025 | 19,28 | 19,28 | 18,93 | 19,05 | -0,78% | 17.259,00 |
| 11.06.2025 | 19,42 | 19,42 | 19,13 | 19,20 | -0,88% | 21.167,00 |
| 10.06.2025 | 19,10 | 19,46 | 19,06 | 19,37 | 1,41% | 26.329,00 |
| 09.06.2025 | 19,13 | 19,18 | 18,98 | 19,10 | 0,57% | 23.690,00 |
| 06.06.2025 | 19,12 | 19,12 | 18,92 | 18,99 | -0,38% | 11.244,00 |
| 05.06.2025 | 19,12 | 19,20 | 19,00 | 19,06 | -0,14% | 11.428,00 |
| 04.06.2025 | 19,04 | 19,10 | 18,77 | 19,09 | 0,37% | 15.098,00 |
| 03.06.2025 | 19,21 | 19,37 | 18,51 | 19,02 | -1,35% | 56.411,00 |
| 02.06.2025 | 19,30 | 19,35 | 19,04 | 19,28 | 0,10% | 20.230,00 |
| 30.05.2025 | 19,37 | 19,56 | 19,26 | 19,26 | -1,03% | 107.766,00 |
| 29.05.2025 | 19,59 | 19,59 | 19,36 | 19,46 | -0,36% | 27.205,00 |
| 28.05.2025 | 19,71 | 19,71 | 19,51 | 19,53 | -0,41% | 11.005,00 |
| 27.05.2025 | 19,68 | 19,82 | 19,52 | 19,61 | 0,10% | 31.395,00 |
| 23.05.2025 | 19,65 | 19,71 | 19,50 | 19,59 | -2,39% | 20.911,00 |
| 22.05.2025 | 20,00 | 20,08 | 19,86 | 20,07 | 0,96% | 12.357,00 |
| 21.05.2025 | 20,19 | 20,19 | 19,82 | 19,88 | -1,34% | 24.744,00 |