2,620€
2,75%
Echtzeit-Aktienkurs Francotyp-Postalia Holding AG
Bid:
Ask:
Aktienkurse zur Francotyp-Postalia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,55 | 2,67 | 2,52 | 2,62 | 2,75% | 1.780,00 |
| 25.04.2024 | 2,56 | 2,63 | 2,53 | 2,55 | -0,39% | 1.800,00 |
| 24.04.2024 | 2,53 | 2,57 | 2,53 | 2,56 | 1,19% | - |
| 23.04.2024 | 2,49 | 2,56 | 2,47 | 2,53 | 1,61% | - |
| 22.04.2024 | 2,56 | 2,57 | 2,49 | 2,49 | -2,35% | - |
| 19.04.2024 | 2,55 | 2,57 | 2,53 | 2,55 | 0,00% | - |
| 18.04.2024 | 2,55 | 2,57 | 2,53 | 2,55 | 0,00% | - |
| 17.04.2024 | 2,55 | 2,57 | 2,53 | 2,55 | 0,00% | - |
| 16.04.2024 | 2,57 | 2,60 | 2,53 | 2,55 | -0,78% | - |
| 15.04.2024 | 2,58 | 2,60 | 2,57 | 2,57 | -0,39% | 7.800,00 |
| 12.04.2024 | 2,59 | 2,62 | 2,57 | 2,58 | -0,39% | - |
| 11.04.2024 | 2,63 | 2,68 | 2,57 | 2,59 | -1,52% | - |
| 10.04.2024 | 2,58 | 2,68 | 2,58 | 2,63 | 1,94% | 1.000,00 |
| 09.04.2024 | 2,56 | 2,64 | 2,53 | 2,58 | 0,78% | 600,00 |
| 08.04.2024 | 2,58 | 2,64 | 2,54 | 2,56 | -0,78% | - |
| 05.04.2024 | 2,57 | 2,58 | 2,53 | 2,58 | 0,39% | - |
| 04.04.2024 | 2,55 | 2,59 | 2,52 | 2,57 | 0,78% | - |
| 03.04.2024 | 2,55 | 2,56 | 2,52 | 2,55 | 0,00% | 300,00 |
| 02.04.2024 | 2,53 | 2,58 | 2,51 | 2,55 | 0,79% | - |
| 28.03.2024 | 2,48 | 2,57 | 2,43 | 2,53 | 2,02% | 10,00 |
| 27.03.2024 | 2,54 | 2,59 | 2,43 | 2,48 | -1,98% | 600,00 |
| 26.03.2024 | 2,50 | 2,56 | 2,48 | 2,53 | 1,20% | - |
| 25.03.2024 | 2,54 | 2,55 | 2,50 | 2,50 | -1,96% | - |
| 22.03.2024 | 2,57 | 2,60 | 2,49 | 2,55 | -0,78% | - |
| 21.03.2024 | 2,59 | 2,59 | 2,55 | 2,57 | 0,00% | - |
| 20.03.2024 | 2,57 | 2,59 | 2,55 | 2,57 | 0,00% | - |
| 19.03.2024 | 2,55 | 2,57 | 2,54 | 2,57 | 0,78% | - |
| 18.03.2024 | 2,55 | 2,56 | 2,54 | 2,55 | 0,00% | 4,00 |
| 15.03.2024 | 2,57 | 2,58 | 2,54 | 2,55 | -0,78% | 572,00 |
| 14.03.2024 | 2,55 | 2,58 | 2,54 | 2,57 | 0,78% | - |
| 13.03.2024 | 2,52 | 2,57 | 2,50 | 2,55 | 1,19% | - |
| 12.03.2024 | 2,70 | 2,77 | 2,48 | 2,52 | -6,67% | 1.000,00 |
| 11.03.2024 | 2,64 | 2,77 | 2,64 | 2,70 | 2,27% | - |
| 08.03.2024 | 2,70 | 2,76 | 2,64 | 2,64 | -2,22% | - |
| 07.03.2024 | 2,66 | 2,71 | 2,64 | 2,70 | 1,50% | - |
| 06.03.2024 | 2,68 | 2,77 | 2,61 | 2,66 | -0,75% | 3.000,00 |
| 05.03.2024 | 2,75 | 2,78 | 2,68 | 2,68 | -2,19% | 2.400,00 |
| 04.03.2024 | 2,81 | 2,86 | 2,74 | 2,74 | -1,79% | - |
| 01.03.2024 | 2,69 | 2,85 | 2,66 | 2,79 | 3,72% | - |
| 29.02.2024 | 2,62 | 2,75 | 2,53 | 2,69 | 2,67% | - |
| 28.02.2024 | 2,58 | 2,68 | 2,43 | 2,62 | 1,55% | 5.900,00 |
| 27.02.2024 | 2,48 | 2,58 | 2,41 | 2,58 | 4,03% | 14.950,00 |
| 26.02.2024 | 2,70 | 2,78 | 2,39 | 2,48 | -8,15% | 1.000,00 |
| 23.02.2024 | 2,70 | 2,75 | 2,69 | 2,70 | 0,00% | - |
| 22.02.2024 | 2,70 | 2,75 | 2,67 | 2,70 | -0,37% | 1.250,00 |
| 21.02.2024 | 2,72 | 2,75 | 2,68 | 2,71 | -0,37% | - |
| 20.02.2024 | 2,74 | 2,77 | 2,71 | 2,72 | -0,73% | - |
| 19.02.2024 | 2,81 | 2,82 | 2,73 | 2,74 | -2,49% | 40,00 |
| 16.02.2024 | 2,75 | 2,82 | 2,74 | 2,81 | 2,18% | 1.500,00 |
| 15.02.2024 | 2,75 | 2,80 | 2,72 | 2,75 | 0,00% | 10,00 |
| 14.02.2024 | 2,75 | 2,77 | 2,71 | 2,75 | 0,00% | - |
| 13.02.2024 | 2,76 | 2,77 | 2,70 | 2,75 | 0,00% | - |
| 12.02.2024 | 2,70 | 2,77 | 2,68 | 2,75 | 1,85% | - |
| 09.02.2024 | 2,58 | 2,75 | 2,58 | 2,70 | 4,65% | - |
| 08.02.2024 | 2,64 | 2,67 | 2,58 | 2,58 | -2,27% | 96,00 |
| 07.02.2024 | 2,60 | 2,64 | 2,57 | 2,64 | 1,54% | - |
| 06.02.2024 | 2,49 | 2,60 | 2,49 | 2,60 | 4,42% | - |
| 05.02.2024 | 2,54 | 2,58 | 2,49 | 2,49 | -1,97% | - |
| 02.02.2024 | 2,43 | 2,67 | 2,43 | 2,54 | 4,53% | 1.600,00 |
| 01.02.2024 | 2,72 | 2,83 | 2,36 | 2,43 | -10,66% | 13.900,00 |
| 31.01.2024 | 2,83 | 2,86 | 2,72 | 2,72 | -3,89% | - |
| 30.01.2024 | 2,82 | 2,86 | 2,79 | 2,83 | 0,35% | - |
| 29.01.2024 | 2,78 | 2,82 | 2,74 | 2,82 | 1,44% | - |
| 26.01.2024 | 2,78 | 2,80 | 2,76 | 2,78 | 0,00% | - |
| 25.01.2024 | 2,74 | 2,79 | 2,73 | 2,78 | 1,46% | - |
| 24.01.2024 | 2,79 | 2,81 | 2,72 | 2,74 | -1,79% | - |
| 23.01.2024 | 2,78 | 2,80 | 2,77 | 2,79 | 0,36% | - |
| 22.01.2024 | 2,81 | 2,88 | 2,74 | 2,78 | -1,07% | - |
| 19.01.2024 | 2,81 | 2,85 | 2,80 | 2,81 | 0,00% | - |
| 18.01.2024 | 2,79 | 2,85 | 2,77 | 2,81 | 0,72% | - |
| 17.01.2024 | 2,75 | 2,85 | 2,75 | 2,79 | 0,72% | - |
| 16.01.2024 | 2,82 | 2,85 | 2,77 | 2,77 | -2,12% | - |
| 15.01.2024 | 2,85 | 2,87 | 2,78 | 2,83 | -0,70% | 4.803,00 |
| 12.01.2024 | 2,83 | 2,87 | 2,80 | 2,85 | 0,71% | - |
| 11.01.2024 | 2,83 | 2,84 | 2,79 | 2,83 | 0,00% | 472,00 |
| 10.01.2024 | 2,78 | 2,85 | 2,76 | 2,83 | 1,80% | - |
| 09.01.2024 | 2,77 | 2,85 | 2,76 | 2,78 | 0,36% | - |
| 08.01.2024 | 2,82 | 2,84 | 2,77 | 2,77 | -1,77% | - |
| 05.01.2024 | 2,79 | 2,84 | 2,78 | 2,82 | 1,08% | - |
| 04.01.2024 | 2,85 | 2,86 | 2,79 | 2,79 | -2,11% | - |
| 03.01.2024 | 2,85 | 2,87 | 2,79 | 2,85 | 0,00% | - |
| 02.01.2024 | 2,82 | 2,87 | 2,82 | 2,85 | 1,06% | - |
| 29.12.2023 | 2,74 | 2,88 | 2,74 | 2,82 | 2,92% | - |
| 28.12.2023 | 2,85 | 2,88 | 2,74 | 2,74 | -3,86% | 300,00 |
| 27.12.2023 | 2,85 | 2,88 | 2,84 | 2,85 | 0,35% | - |
| 22.12.2023 | 2,85 | 2,87 | 2,84 | 2,84 | -0,35% | - |
| 21.12.2023 | 2,89 | 2,91 | 2,83 | 2,85 | -1,38% | 586,00 |
| 20.12.2023 | 2,88 | 2,90 | 2,85 | 2,89 | 0,35% | - |
| 19.12.2023 | 2,92 | 2,93 | 2,88 | 2,88 | -1,03% | - |
| 18.12.2023 | 2,91 | 2,93 | 2,89 | 2,91 | 0,00% | - |
| 15.12.2023 | 2,91 | 2,95 | 2,87 | 2,91 | 0,34% | - |
| 14.12.2023 | 2,93 | 2,98 | 2,84 | 2,90 | -1,02% | - |
| 13.12.2023 | 2,89 | 2,97 | 2,87 | 2,93 | 1,38% | 472,00 |
| 12.12.2023 | 2,80 | 2,90 | 2,80 | 2,89 | 3,21% | - |
| 11.12.2023 | 2,81 | 2,87 | 2,80 | 2,80 | -0,36% | - |
| 08.12.2023 | 2,79 | 2,85 | 2,77 | 2,81 | 1,08% | - |
| 07.12.2023 | 2,78 | 2,85 | 2,75 | 2,78 | 0,00% | 6.000,00 |
| 06.12.2023 | 2,96 | 2,97 | 2,75 | 2,78 | -6,08% | 2.426,00 |
| 05.12.2023 | 2,95 | 2,96 | 2,89 | 2,96 | 0,68% | 160,00 |
| 04.12.2023 | 2,96 | 2,97 | 2,91 | 2,94 | -0,68% | - |