Börse:
2,621€
0,13%
Echtzeit-Aktienkurs PostNL N.V.
Bid:
2,620€
Ask:
2,621€
Aktienkurse zur PostNL N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2022 | 2,61 | 2,72 | 2,51 | 2,62 | 0,19% | - |
| 05.08.2022 | 2,68 | 2,74 | 2,61 | 2,62 | -2,37% | 8.000,00 |
| 04.08.2022 | 2,64 | 2,69 | 2,64 | 2,68 | 1,51% | 280,00 |
| 03.08.2022 | 2,55 | 2,65 | 2,54 | 2,64 | 4,00% | - |
| 02.08.2022 | 2,56 | 2,59 | 2,54 | 2,54 | -1,15% | 3.983,00 |
| 01.08.2022 | 2,56 | 2,59 | 2,56 | 2,57 | -0,45% | 46.166,00 |
| 29.07.2022 | 2,50 | 2,58 | 2,50 | 2,58 | 3,04% | - |
| 28.07.2022 | 2,52 | 2,54 | 2,47 | 2,50 | -0,63% | - |
| 27.07.2022 | 2,49 | 2,52 | 2,46 | 2,52 | 1,61% | - |
| 26.07.2022 | 2,55 | 2,55 | 2,46 | 2,48 | -3,05% | - |
| 25.07.2022 | 2,56 | 2,60 | 2,53 | 2,56 | -0,25% | - |
| 22.07.2022 | 2,54 | 2,59 | 2,54 | 2,56 | 0,21% | - |
| 21.07.2022 | 2,58 | 2,59 | 2,53 | 2,56 | -0,47% | 2.200,00 |
| 20.07.2022 | 2,60 | 2,63 | 2,54 | 2,57 | -1,08% | 1.325,00 |
| 19.07.2022 | 2,54 | 2,60 | 2,53 | 2,60 | 2,20% | - |
| 18.07.2022 | 2,48 | 2,57 | 2,46 | 2,54 | 3,06% | - |
| 15.07.2022 | 2,42 | 2,49 | 2,41 | 2,47 | 2,11% | 2.000,00 |
| 14.07.2022 | 2,44 | 2,46 | 2,37 | 2,42 | -0,72% | 1.350,00 |
| 13.07.2022 | 2,43 | 2,48 | 2,38 | 2,43 | 0,37% | - |
| 12.07.2022 | 2,44 | 2,45 | 2,34 | 2,43 | -1,10% | 2.925,00 |
| 11.07.2022 | 2,47 | 2,50 | 2,44 | 2,45 | -1,94% | 9.482,00 |
| 08.07.2022 | 2,51 | 2,52 | 2,48 | 2,50 | -0,89% | 800,00 |
| 07.07.2022 | 2,63 | 2,64 | 2,49 | 2,52 | -3,43% | 10.051,00 |
| 06.07.2022 | 2,77 | 2,79 | 2,57 | 2,61 | -6,21% | 1.640,00 |
| 05.07.2022 | 2,88 | 2,90 | 2,69 | 2,79 | -2,64% | 1.000,00 |
| 04.07.2022 | 2,89 | 2,91 | 2,84 | 2,86 | -1,55% | - |
| 01.07.2022 | 2,85 | 2,92 | 2,85 | 2,91 | 0,59% | 1.000,00 |
| 30.06.2022 | 2,90 | 2,95 | 2,84 | 2,89 | -1,40% | - |
| 29.06.2022 | 2,94 | 2,98 | 2,87 | 2,93 | -0,05% | 100,00 |
| 28.06.2022 | 2,95 | 3,01 | 2,93 | 2,93 | -0,42% | - |
| 27.06.2022 | 2,94 | 2,98 | 2,93 | 2,94 | -0,14% | 1.300,00 |
| 24.06.2022 | 2,93 | 2,95 | 2,84 | 2,95 | 1,24% | 200,00 |
| 23.06.2022 | 2,91 | 2,95 | 2,87 | 2,91 | 0,15% | - |
| 22.06.2022 | 2,85 | 2,93 | 2,82 | 2,91 | 0,78% | 1.000,00 |
| 21.06.2022 | 2,93 | 2,93 | 2,86 | 2,89 | -0,77% | 2.000,00 |
| 20.06.2022 | 2,89 | 2,93 | 2,88 | 2,91 | 1,08% | 106,00 |
| 17.06.2022 | 2,86 | 2,91 | 2,83 | 2,88 | 2,11% | 4.000,00 |
| 16.06.2022 | 2,98 | 2,99 | 2,81 | 2,82 | -5,75% | 490,00 |
| 15.06.2022 | 2,87 | 3,01 | 2,84 | 2,99 | 5,06% | 1.190,00 |
| 14.06.2022 | 2,91 | 2,92 | 2,83 | 2,85 | -1,47% | - |
| 13.06.2022 | 3,00 | 3,02 | 2,87 | 2,89 | -5,61% | 1.423,00 |
| 10.06.2022 | 3,05 | 3,09 | 3,00 | 3,06 | 0,36% | - |
| 09.06.2022 | 3,07 | 3,14 | 3,04 | 3,05 | -1,01% | - |
| 08.06.2022 | 3,09 | 3,12 | 3,06 | 3,08 | -0,44% | 3.400,00 |
| 07.06.2022 | 3,14 | 3,17 | 3,06 | 3,09 | -2,07% | - |
| 06.06.2022 | 3,09 | 3,17 | 3,09 | 3,16 | 2,53% | - |
| 03.06.2022 | 3,12 | 3,14 | 3,07 | 3,08 | -0,32% | - |
| 02.06.2022 | 3,12 | 3,15 | 3,03 | 3,09 | -1,39% | - |
| 01.06.2022 | 3,20 | 3,21 | 3,11 | 3,13 | -1,83% | 544,00 |
| 31.05.2022 | 3,20 | 3,23 | 3,15 | 3,19 | -0,73% | 1.100,00 |
| 30.05.2022 | 3,17 | 3,22 | 3,16 | 3,22 | 1,98% | - |
| 27.05.2022 | 3,14 | 3,17 | 3,11 | 3,15 | 0,19% | - |
| 26.05.2022 | 3,17 | 3,19 | 3,10 | 3,15 | -1,10% | 3.333,00 |
| 25.05.2022 | 3,19 | 3,21 | 3,12 | 3,18 | -0,08% | - |
| 24.05.2022 | 3,12 | 3,19 | 3,07 | 3,18 | 1,11% | - |
| 23.05.2022 | 3,13 | 3,16 | 3,02 | 3,15 | 0,61% | - |
| 20.05.2022 | 2,88 | 3,15 | 2,85 | 3,13 | 9,25% | 2.000,00 |
| 19.05.2022 | 2,88 | 2,92 | 2,84 | 2,87 | -0,61% | 29,00 |
| 18.05.2022 | 2,91 | 2,99 | 2,88 | 2,88 | -1,06% | 1.896,00 |
| 17.05.2022 | 2,81 | 2,93 | 2,78 | 2,91 | 4,09% | - |
| 16.05.2022 | 2,81 | 2,86 | 2,72 | 2,80 | -1,53% | 5.000,00 |
| 13.05.2022 | 2,84 | 2,93 | 2,79 | 2,84 | 1,08% | 5.406,00 |
| 12.05.2022 | 2,74 | 2,83 | 2,69 | 2,81 | 2,01% | 21.300,00 |
| 11.05.2022 | 2,85 | 2,85 | 2,62 | 2,76 | -2,91% | 1.109,00 |
| 10.05.2022 | 2,75 | 2,91 | 2,66 | 2,84 | 3,95% | 1.500,00 |
| 09.05.2022 | 3,02 | 3,03 | 2,65 | 2,73 | -11,37% | 17.569,00 |
| 06.05.2022 | 3,13 | 3,15 | 3,03 | 3,08 | -1,72% | - |
| 05.05.2022 | 3,24 | 3,26 | 3,13 | 3,14 | -3,25% | - |
| 04.05.2022 | 3,14 | 3,25 | 3,13 | 3,24 | 3,15% | - |
| 03.05.2022 | 3,16 | 3,20 | 3,11 | 3,14 | 0,02% | - |
| 02.05.2022 | 3,12 | 3,15 | 3,00 | 3,14 | 0,67% | 200,00 |
| 29.04.2022 | 3,13 | 3,17 | 3,10 | 3,12 | -0,21% | - |
| 28.04.2022 | 3,10 | 3,15 | 3,08 | 3,13 | 1,77% | 16,00 |
| 27.04.2022 | 3,12 | 3,13 | 2,99 | 3,07 | -0,68% | 12.000,00 |
| 26.04.2022 | 3,24 | 3,25 | 3,09 | 3,09 | -4,28% | 940,00 |
| 25.04.2022 | 3,24 | 3,24 | 3,17 | 3,23 | -0,68% | - |
| 22.04.2022 | 3,26 | 3,29 | 3,24 | 3,25 | 0,12% | 2.800,00 |
| 21.04.2022 | 3,22 | 3,34 | 3,19 | 3,25 | -7,26% | 12.980,00 |
| 20.04.2022 | 3,46 | 3,53 | 3,43 | 3,51 | 1,29% | 625,00 |
| 19.04.2022 | 3,35 | 3,48 | 3,30 | 3,46 | 5,12% | 5.740,00 |
| 14.04.2022 | 3,36 | 3,36 | 3,26 | 3,29 | -1,57% | 808,00 |
| 13.04.2022 | 3,42 | 3,48 | 3,21 | 3,34 | -1,69% | 2.684,00 |
| 12.04.2022 | 3,40 | 3,43 | 3,36 | 3,40 | -0,61% | 10.800,00 |
| 11.04.2022 | 3,48 | 3,49 | 3,38 | 3,42 | -1,40% | 200,00 |
| 08.04.2022 | 3,45 | 3,52 | 3,44 | 3,47 | 0,70% | 1.170,00 |
| 07.04.2022 | 3,42 | 3,45 | 3,39 | 3,45 | 0,60% | 11.300,00 |
| 06.04.2022 | 3,40 | 3,44 | 3,35 | 3,43 | 0,73% | 2.650,00 |
| 05.04.2022 | 3,44 | 3,44 | 3,39 | 3,40 | -0,92% | 2.076,00 |
| 04.04.2022 | 3,45 | 3,46 | 3,39 | 3,43 | 0,04% | 3.405,00 |
| 01.04.2022 | 3,47 | 3,48 | 3,37 | 3,43 | -0,61% | 2.821,00 |
| 31.03.2022 | 3,53 | 3,53 | 3,45 | 3,45 | -1,75% | 2.098,00 |
| 30.03.2022 | 3,71 | 3,72 | 3,46 | 3,51 | -5,44% | 15.325,00 |
| 29.03.2022 | 3,79 | 3,79 | 3,63 | 3,72 | -1,38% | 25.260,00 |
| 28.03.2022 | 3,71 | 3,80 | 3,70 | 3,77 | 1,29% | 6.971,00 |
| 25.03.2022 | 3,70 | 3,73 | 3,66 | 3,72 | 0,46% | 1.404,00 |
| 24.03.2022 | 3,65 | 3,71 | 3,63 | 3,70 | 1,98% | 11.220,00 |
| 23.03.2022 | 3,71 | 3,72 | 3,63 | 3,63 | -1,90% | 10.220,00 |
| 22.03.2022 | 3,63 | 3,71 | 3,62 | 3,70 | 1,93% | 9.700,00 |
| 21.03.2022 | 3,66 | 3,70 | 3,61 | 3,63 | -0,64% | 26.600,00 |
| 18.03.2022 | 3,66 | 3,66 | 3,58 | 3,66 | -0,14% | 19.603,00 |