2,560€
-0,39%
Echtzeit-Aktienkurs FRANCOTYP-POSTALIA HLDG
Bid:
Ask:
Aktienkurse zur FRANCOTYP-POSTALIA HLDG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 2,57 | 2,57 | 2,53 | 2,54 | -1,17% | - |
| 17.04.2024 | 2,57 | 2,57 | 2,52 | 2,57 | 1,98% | - |
| 16.04.2024 | 2,54 | 2,54 | 2,52 | 2,52 | -0,79% | 460,00 |
| 15.04.2024 | 2,60 | 2,60 | 2,54 | 2,54 | -1,55% | 606,00 |
| 12.04.2024 | 2,60 | 2,60 | 2,58 | 2,58 | 0,00% | 191,00 |
| 11.04.2024 | 2,60 | 2,60 | 2,58 | 2,58 | -3,73% | 3.000,00 |
| 10.04.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 5,51% | 150,00 |
| 09.04.2024 | 2,68 | 2,68 | 2,54 | 2,54 | 0,00% | 439,00 |
| 08.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | 200,00 |
| 05.04.2024 | 2,56 | 2,56 | 2,52 | 2,56 | 1,59% | - |
| 04.04.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | 1,00 |
| 03.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 1.416,00 |
| 02.04.2024 | 2,58 | 2,58 | 2,50 | 2,50 | 0,81% | 3.016,00 |
| 28.03.2024 | 2,46 | 2,48 | 2,42 | 2,48 | -0,80% | 5.251,00 |
| 27.03.2024 | 2,58 | 2,58 | 2,42 | 2,50 | -1,57% | 16.330,00 |
| 26.03.2024 | 2,56 | 2,56 | 2,54 | 2,54 | 1,60% | 1.840,00 |
| 25.03.2024 | 2,54 | 2,54 | 2,50 | 2,50 | -0,79% | 8.038,00 |
| 22.03.2024 | 2,52 | 2,54 | 2,50 | 2,52 | -0,79% | 11.771,00 |
| 21.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | 3.100,00 |
| 20.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | 1.900,00 |
| 19.03.2024 | 2,56 | 2,56 | 2,54 | 2,54 | 0,00% | 4.400,00 |
| 18.03.2024 | 2,54 | 2,56 | 2,54 | 2,54 | 0,00% | 7.188,00 |
| 15.03.2024 | 2,56 | 2,56 | 2,54 | 2,54 | 0,79% | 6.053,00 |
| 14.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | 180,00 |
| 13.03.2024 | 2,56 | 2,56 | 2,54 | 2,54 | -0,78% | 7.150,00 |
| 12.03.2024 | 2,72 | 2,72 | 2,50 | 2,56 | -3,76% | 9.984,00 |
| 11.03.2024 | 2,72 | 2,72 | 2,66 | 2,66 | 0,76% | 1.809,00 |
| 08.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | 150,00 |
| 07.03.2024 | 2,64 | 2,66 | 2,64 | 2,66 | 2,31% | 1.501,00 |
| 06.03.2024 | 2,66 | 2,70 | 2,60 | 2,60 | -1,52% | 7.400,00 |
| 05.03.2024 | 2,72 | 2,78 | 2,64 | 2,64 | -1,49% | - |
| 04.03.2024 | 2,76 | 2,80 | 2,68 | 2,68 | -4,29% | 9.493,00 |
| 01.03.2024 | 2,84 | 2,84 | 2,80 | 2,80 | 3,70% | 4.495,00 |
| 29.02.2024 | 2,66 | 2,70 | 2,62 | 2,70 | 3,05% | 2.640,00 |
| 28.02.2024 | 2,42 | 2,62 | 2,42 | 2,62 | 0,77% | 9.670,00 |
| 27.02.2024 | 2,50 | 2,60 | 2,44 | 2,60 | 5,69% | 7.448,00 |
| 26.02.2024 | 2,68 | 2,72 | 2,46 | 2,46 | -9,56% | 19.875,00 |
| 23.02.2024 | 2,72 | 2,74 | 2,72 | 2,72 | 1,49% | 13.800,00 |
| 22.02.2024 | 2,72 | 2,72 | 2,68 | 2,68 | 0,00% | 7.779,00 |
| 21.02.2024 | 2,74 | 2,74 | 2,68 | 2,68 | -2,19% | 12.116,00 |
| 20.02.2024 | 2,72 | 2,74 | 2,72 | 2,74 | 0,74% | 4.200,00 |
| 19.02.2024 | 2,74 | 2,74 | 2,72 | 2,72 | -2,51% | 545,00 |
| 16.02.2024 | 2,75 | 2,82 | 2,74 | 2,79 | 2,57% | - |
| 15.02.2024 | 2,82 | 2,82 | 2,72 | 2,72 | -1,09% | 34,00 |
| 14.02.2024 | 2,76 | 2,77 | 2,69 | 2,75 | 2,61% | - |
| 13.02.2024 | 2,70 | 2,70 | 2,68 | 2,68 | -0,74% | 1.500,00 |
| 12.02.2024 | 2,66 | 2,78 | 2,62 | 2,70 | -1,46% | 2.817,00 |
| 09.02.2024 | 2,58 | 2,74 | 2,58 | 2,74 | 6,20% | 3.748,00 |
| 08.02.2024 | 2,60 | 2,62 | 2,58 | 2,58 | -3,01% | 4.218,00 |
| 07.02.2024 | 2,66 | 2,66 | 2,54 | 2,66 | 0,76% | 610,00 |
| 06.02.2024 | 2,50 | 2,64 | 2,50 | 2,64 | 4,76% | 3.000,00 |
| 05.02.2024 | 2,57 | 2,57 | 2,49 | 2,52 | -1,56% | - |
| 02.02.2024 | 2,50 | 2,60 | 2,42 | 2,56 | 5,79% | 17.167,00 |
| 01.02.2024 | 2,82 | 2,92 | 2,30 | 2,42 | -11,68% | 24.881,00 |
| 31.01.2024 | 2,80 | 2,80 | 2,70 | 2,74 | -3,18% | 6.680,00 |
| 30.01.2024 | 2,81 | 2,91 | 2,79 | 2,83 | 0,71% | - |
| 29.01.2024 | 2,80 | 2,81 | 2,74 | 2,81 | 1,81% | - |
| 26.01.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | 1.000,00 |
| 25.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | 1.000,00 |
| 24.01.2024 | 2,74 | 2,76 | 2,72 | 2,72 | -2,86% | 8.250,00 |
| 23.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | 100,00 |
| 22.01.2024 | 2,84 | 2,84 | 2,72 | 2,72 | -3,89% | 7.312,00 |
| 19.01.2024 | 2,85 | 2,85 | 2,80 | 2,83 | 1,80% | - |
| 18.01.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | 1.500,00 |
| 17.01.2024 | 2,76 | 2,80 | 2,76 | 2,80 | 0,00% | 2.000,00 |
| 16.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | 1.215,00 |
| 15.01.2024 | 2,88 | 2,88 | 2,72 | 2,72 | -2,86% | 6.563,00 |
| 12.01.2024 | 2,88 | 2,88 | 2,80 | 2,80 | -1,41% | 1.041,00 |
| 11.01.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | 300,00 |
| 10.01.2024 | 2,80 | 2,84 | 2,78 | 2,78 | -0,71% | 2.122,00 |
| 09.01.2024 | 2,84 | 2,84 | 2,80 | 2,80 | 2,94% | 2.100,00 |
| 08.01.2024 | 2,80 | 2,80 | 2,72 | 2,72 | -1,45% | 1.430,00 |
| 05.01.2024 | 2,78 | 2,78 | 2,74 | 2,76 | -3,50% | 6.101,00 |
| 04.01.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | 1.200,00 |
| 03.01.2024 | 2,82 | 2,92 | 2,80 | 2,82 | 0,00% | 4.840,00 |
| 02.01.2024 | 2,88 | 2,94 | 2,82 | 2,82 | 0,00% | 61,00 |
| 29.12.2023 | 2,76 | 2,82 | 2,76 | 2,82 | 1,44% | 1.632,00 |
| 28.12.2023 | 2,78 | 2,80 | 2,74 | 2,78 | 0,72% | 10.516,00 |
| 27.12.2023 | 2,84 | 2,84 | 2,76 | 2,76 | -0,72% | 2.000,00 |
| 22.12.2023 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | 980,00 |
| 21.12.2023 | 2,94 | 2,94 | 2,80 | 2,80 | -2,10% | 4.699,00 |
| 20.12.2023 | 2,94 | 2,94 | 2,86 | 2,86 | -1,38% | 854,00 |
| 19.12.2023 | 2,98 | 2,98 | 2,90 | 2,90 | 2,11% | 1.248,00 |
| 18.12.2023 | 2,86 | 2,86 | 2,84 | 2,84 | 0,00% | 1.500,00 |
| 15.12.2023 | 2,96 | 2,96 | 2,84 | 2,84 | -6,58% | 1.400,00 |
| 14.12.2023 | 2,90 | 3,04 | 2,84 | 3,04 | 4,83% | 3.283,00 |
| 13.12.2023 | 2,96 | 2,98 | 2,84 | 2,90 | -1,36% | 5.000,00 |
| 12.12.2023 | 2,76 | 2,94 | 2,76 | 2,94 | 7,30% | 1.400,00 |
| 11.12.2023 | 2,82 | 2,82 | 2,74 | 2,74 | -1,44% | 6.650,00 |
| 08.12.2023 | 2,78 | 2,78 | 2,74 | 2,78 | -1,42% | 2.100,00 |
| 07.12.2023 | 2,80 | 2,82 | 2,78 | 2,82 | 2,17% | 9.839,00 |
| 06.12.2023 | 2,90 | 2,90 | 2,74 | 2,76 | -4,83% | 11.500,00 |
| 05.12.2023 | 2,94 | 2,94 | 2,90 | 2,90 | 0,00% | 2.667,00 |
| 04.12.2023 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | 500,00 |
| 01.12.2023 | 2,92 | 3,00 | 2,92 | 2,94 | -2,65% | 2.981,00 |
| 30.11.2023 | 3,02 | 3,02 | 3,02 | 3,02 | -0,33% | 500,00 |
| 29.11.2023 | 2,99 | 3,03 | 2,98 | 3,03 | 1,34% | - |
| 28.11.2023 | 2,99 | 2,99 | 2,98 | 2,99 | 0,34% | - |
| 27.11.2023 | 3,00 | 3,00 | 2,98 | 2,98 | 0,68% | 4.433,00 |
| 24.11.2023 | 3,02 | 3,02 | 2,96 | 2,96 | -1,99% | 3.000,00 |