1,262€
0,20%
Echtzeit-Aktienkurs PostNL N.V.
Bid:
Ask:
Aktienkurse zur PostNL N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,25 | 1,27 | 1,24 | 1,26 | 0,28% | 38.342,00 |
27.03.2024 | 1,24 | 1,26 | 1,23 | 1,26 | 1,86% | 47.646,00 |
26.03.2024 | 1,23 | 1,25 | 1,21 | 1,24 | 0,37% | 108.548,00 |
25.03.2024 | 1,24 | 1,26 | 1,21 | 1,23 | -0,65% | 111.331,00 |
22.03.2024 | 1,25 | 1,26 | 1,22 | 1,24 | -0,58% | 65.184,00 |
21.03.2024 | 1,24 | 1,25 | 1,22 | 1,25 | 0,89% | 62.204,00 |
20.03.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 1,65% | 42.067,00 |
19.03.2024 | 1,21 | 1,23 | 1,20 | 1,22 | 0,77% | 37.881,00 |
18.03.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -0,62% | 54.388,00 |
15.03.2024 | 1,22 | 1,23 | 1,20 | 1,21 | -0,72% | 113.934,00 |
14.03.2024 | 1,25 | 1,26 | 1,21 | 1,22 | -2,16% | 94.185,00 |
13.03.2024 | 1,27 | 1,27 | 1,24 | 1,25 | -1,46% | 26.701,00 |
12.03.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 0,85% | 30.605,00 |
11.03.2024 | 1,25 | 1,29 | 1,25 | 1,26 | 0,14% | 17.529,00 |
08.03.2024 | 1,29 | 1,29 | 1,25 | 1,26 | -2,50% | 12.310,00 |
07.03.2024 | 1,27 | 1,30 | 1,25 | 1,29 | 1,40% | 10.395,00 |
06.03.2024 | 1,24 | 1,27 | 1,23 | 1,27 | 2,54% | 17.768,00 |
05.03.2024 | 1,25 | 1,26 | 1,23 | 1,24 | -1,47% | 23.309,00 |
04.03.2024 | 1,28 | 1,29 | 1,26 | 1,26 | -2,20% | 32.833,00 |
01.03.2024 | 1,31 | 1,31 | 1,28 | 1,29 | -2,72% | 19.529,00 |
29.02.2024 | 1,25 | 1,32 | 1,24 | 1,32 | 6,17% | 33.721,00 |
28.02.2024 | 1,24 | 1,26 | 1,20 | 1,24 | 0,04% | 124.696,00 |
27.02.2024 | 1,29 | 1,29 | 1,24 | 1,24 | -3,47% | 151.626,00 |
26.02.2024 | 1,33 | 1,33 | 1,24 | 1,29 | -6,37% | 191.653,00 |
23.02.2024 | 1,35 | 1,38 | 1,33 | 1,38 | 1,59% | 47.436,00 |
22.02.2024 | 1,35 | 1,37 | 1,34 | 1,36 | 0,65% | 23.729,00 |
21.02.2024 | 1,36 | 1,37 | 1,34 | 1,35 | -0,65% | 16.402,00 |
20.02.2024 | 1,36 | 1,37 | 1,35 | 1,36 | -0,68% | 18.492,00 |
19.02.2024 | 1,37 | 1,38 | 1,36 | 1,36 | 0,39% | 17.259,00 |
16.02.2024 | 1,31 | 1,38 | 1,30 | 1,36 | 4,56% | 82.687,00 |
15.02.2024 | 1,32 | 1,33 | 1,29 | 1,30 | -1,03% | 19.158,00 |
14.02.2024 | 1,27 | 1,32 | 1,26 | 1,31 | 3,38% | 112.582,00 |
13.02.2024 | 1,30 | 1,33 | 1,26 | 1,27 | -2,63% | 25.178,00 |
12.02.2024 | 1,26 | 1,31 | 1,26 | 1,30 | 3,47% | 31.072,00 |
09.02.2024 | 1,27 | 1,27 | 1,25 | 1,26 | 0,04% | 44.502,00 |
08.02.2024 | 1,26 | 1,28 | 1,25 | 1,26 | -0,20% | 36.470,00 |
07.02.2024 | 1,34 | 1,35 | 1,26 | 1,26 | -5,30% | 172.161,00 |
06.02.2024 | 1,30 | 1,37 | 1,27 | 1,33 | 2,52% | 74.274,00 |
05.02.2024 | 1,30 | 1,31 | 1,29 | 1,30 | -0,61% | 72.895,00 |
02.02.2024 | 1,34 | 1,34 | 1,30 | 1,31 | -2,17% | 112.681,00 |
01.02.2024 | 1,35 | 1,35 | 1,33 | 1,34 | -0,32% | 42.866,00 |
31.01.2024 | 1,36 | 1,37 | 1,34 | 1,34 | -1,74% | 32.367,00 |
30.01.2024 | 1,38 | 1,39 | 1,36 | 1,37 | -1,44% | 14.207,00 |
29.01.2024 | 1,38 | 1,39 | 1,35 | 1,39 | 0,75% | 25.664,00 |
26.01.2024 | 1,39 | 1,43 | 1,33 | 1,38 | -2,93% | 178.571,00 |
25.01.2024 | 1,40 | 1,44 | 1,39 | 1,42 | 1,58% | 43.542,00 |
24.01.2024 | 1,39 | 1,42 | 1,39 | 1,40 | 1,16% | 73.401,00 |
23.01.2024 | 1,34 | 1,38 | 1,34 | 1,38 | 2,78% | 88.593,00 |
22.01.2024 | 1,33 | 1,34 | 1,32 | 1,34 | 1,53% | 33.611,00 |
19.01.2024 | 1,34 | 1,34 | 1,31 | 1,32 | -1,31% | 34.320,00 |
18.01.2024 | 1,34 | 1,35 | 1,32 | 1,34 | -0,19% | 28.690,00 |
17.01.2024 | 1,33 | 1,35 | 1,31 | 1,34 | 1,02% | 61.690,00 |
16.01.2024 | 1,34 | 1,36 | 1,33 | 1,33 | -1,63% | 69.600,00 |
15.01.2024 | 1,38 | 1,38 | 1,34 | 1,35 | -2,42% | 74.622,00 |
12.01.2024 | 1,38 | 1,39 | 1,36 | 1,38 | 0,34% | 32.409,00 |
11.01.2024 | 1,40 | 1,40 | 1,36 | 1,38 | -0,99% | 39.526,00 |
10.01.2024 | 1,39 | 1,41 | 1,38 | 1,39 | -0,29% | 44.271,00 |
09.01.2024 | 1,39 | 1,42 | 1,38 | 1,40 | 0,14% | 21.147,00 |
08.01.2024 | 1,39 | 1,43 | 1,36 | 1,39 | 0,67% | 101.239,00 |
05.01.2024 | 1,42 | 1,43 | 1,35 | 1,39 | -2,82% | 95.562,00 |
04.01.2024 | 1,43 | 1,45 | 1,40 | 1,43 | 0,51% | 91.159,00 |
03.01.2024 | 1,44 | 1,45 | 1,41 | 1,42 | -1,44% | 58.238,00 |
02.01.2024 | 1,47 | 1,47 | 1,42 | 1,44 | 0,58% | 58.261,00 |
29.12.2023 | 1,43 | 1,44 | 1,43 | 1,43 | 0,05% | 43.811,00 |
28.12.2023 | 1,45 | 1,46 | 1,43 | 1,43 | -1,33% | 36.936,00 |
27.12.2023 | 1,45 | 1,47 | 1,45 | 1,45 | 0,00% | 104.152,00 |
22.12.2023 | 1,47 | 1,47 | 1,44 | 1,45 | -1,70% | 97.575,00 |
21.12.2023 | 1,42 | 1,48 | 1,42 | 1,47 | 3,33% | 137.685,00 |
20.12.2023 | 1,43 | 1,45 | 1,40 | 1,43 | -0,59% | 120.079,00 |
19.12.2023 | 1,43 | 1,44 | 1,42 | 1,44 | 0,56% | 62.856,00 |
18.12.2023 | 1,44 | 1,45 | 1,42 | 1,43 | -1,07% | 28.169,00 |
15.12.2023 | 1,43 | 1,46 | 1,43 | 1,44 | 0,70% | 46.049,00 |
14.12.2023 | 1,41 | 1,45 | 1,41 | 1,43 | 1,67% | 57.842,00 |
13.12.2023 | 1,42 | 1,44 | 1,39 | 1,41 | -0,88% | 25.734,00 |
12.12.2023 | 1,41 | 1,44 | 1,39 | 1,42 | 1,16% | 29.359,00 |
11.12.2023 | 1,43 | 1,44 | 1,37 | 1,41 | -2,14% | 134.000,00 |
08.12.2023 | 1,43 | 1,44 | 1,41 | 1,44 | 0,19% | 61.353,00 |
07.12.2023 | 1,43 | 1,43 | 1,41 | 1,43 | 0,00% | 84.816,00 |
06.12.2023 | 1,47 | 1,48 | 1,43 | 1,43 | -1,71% | 161.927,00 |
05.12.2023 | 1,45 | 1,46 | 1,42 | 1,46 | 0,07% | 478.421,00 |
04.12.2023 | 1,48 | 1,50 | 1,45 | 1,46 | -2,05% | 132.039,00 |
01.12.2023 | 1,45 | 1,49 | 1,45 | 1,49 | 3,03% | 71.166,00 |
30.11.2023 | 1,46 | 1,46 | 1,44 | 1,44 | -0,81% | 53.211,00 |
29.11.2023 | 1,46 | 1,47 | 1,44 | 1,46 | 0,15% | 41.030,00 |
28.11.2023 | 1,48 | 1,48 | 1,44 | 1,45 | -1,76% | 64.903,00 |
27.11.2023 | 1,52 | 1,52 | 1,48 | 1,48 | -2,21% | 40.727,00 |
24.11.2023 | 1,50 | 1,52 | 1,48 | 1,51 | 0,98% | 47.473,00 |
23.11.2023 | 1,49 | 1,50 | 1,47 | 1,50 | 0,47% | 52.229,00 |
22.11.2023 | 1,50 | 1,51 | 1,49 | 1,49 | -0,81% | 57.440,00 |
21.11.2023 | 1,54 | 1,54 | 1,50 | 1,50 | -1,80% | 69.685,00 |
20.11.2023 | 1,54 | 1,54 | 1,52 | 1,53 | -0,03% | 44.174,00 |
17.11.2023 | 1,53 | 1,54 | 1,51 | 1,53 | -0,07% | 72.463,00 |
16.11.2023 | 1,54 | 1,54 | 1,50 | 1,53 | -0,68% | 29.656,00 |
15.11.2023 | 1,53 | 1,56 | 1,52 | 1,54 | 1,36% | 81.060,00 |
14.11.2023 | 1,52 | 1,54 | 1,50 | 1,52 | 0,16% | 45.977,00 |
13.11.2023 | 1,48 | 1,52 | 1,46 | 1,52 | 2,49% | 36.994,00 |
10.11.2023 | 1,48 | 1,49 | 1,45 | 1,48 | 0,34% | 75.294,00 |
09.11.2023 | 1,44 | 1,49 | 1,42 | 1,48 | 2,80% | 95.090,00 |
08.11.2023 | 1,49 | 1,50 | 1,41 | 1,44 | -3,05% | 148.542,00 |
07.11.2023 | 1,56 | 1,57 | 1,45 | 1,48 | -5,31% | 205.116,00 |