2,530€
-1,17%
Echtzeit-Aktienkurs Francotyp-Postalia Holding AG
Bid:
Ask:
Aktienkurse zur Francotyp-Postalia Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 2,56 | 2,56 | 2,53 | 2,53 | -1,17% | - |
23.04.2024 | 2,54 | 2,58 | 2,54 | 2,56 | 2,40% | 379,00 |
22.04.2024 | 2,52 | 2,52 | 2,50 | 2,50 | -1,57% | 4.682,00 |
19.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
18.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
17.04.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 0,00% | 250,00 |
16.04.2024 | 2,56 | 2,56 | 2,52 | 2,54 | -1,55% | 3.499,00 |
15.04.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
12.04.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
11.04.2024 | 2,58 | 2,60 | 2,56 | 2,60 | -0,76% | 1.859,00 |
10.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
09.04.2024 | 2,52 | 2,58 | 2,52 | 2,58 | 0,78% | 284,00 |
08.04.2024 | 2,58 | 2,58 | 2,56 | 2,56 | -0,78% | 555,00 |
05.04.2024 | 2,56 | 2,58 | 2,56 | 2,58 | 1,57% | 3.559,00 |
04.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
03.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
02.04.2024 | 2,58 | 2,58 | 2,50 | 2,58 | 3,20% | 9.173,00 |
28.03.2024 | 2,56 | 2,56 | 2,42 | 2,50 | 1,63% | 3.865,00 |
27.03.2024 | 2,52 | 2,52 | 2,46 | 2,46 | -2,38% | 46.369,00 |
26.03.2024 | 2,50 | 2,52 | 2,50 | 2,52 | 1,61% | 17.640,00 |
25.03.2024 | 2,50 | 2,50 | 2,48 | 2,48 | -1,59% | 3.146,00 |
22.03.2024 | 2,52 | 2,52 | 2,48 | 2,52 | -1,56% | 20.497,00 |
21.03.2024 | 2,62 | 2,62 | 2,50 | 2,56 | 0,00% | 9.488,00 |
20.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
19.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
18.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | 1,00 |
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 | -2,22% | 302,00 |
07.03.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
06.03.2024 | 2,66 | 2,66 | 2,64 | 2,64 | -1,49% | 10.093,00 |
05.03.2024 | 2,70 | 2,70 | 2,66 | 2,68 | -4,96% | 3.477,00 |
04.03.2024 | 2,72 | 2,82 | 2,70 | 2,82 | 0,71% | 3.882,00 |
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 | -2,16% | 545,00 |
16.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
15.02.2024 | 2,74 | 2,74 | 2,72 | 2,72 | -0,73% | 2.269,00 |
14.02.2024 | 2,68 | 2,74 | 2,68 | 2,74 | 0,00% | 2.053,00 |
13.02.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
12.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
09.02.2024 | 2,70 | 2,70 | 2,68 | 2,70 | 5,47% | 4.175,00 |
08.02.2024 | 2,62 | 2,62 | 2,56 | 2,56 | 0,00% | 264,00 |
07.02.2024 | 2,66 | 2,66 | 2,56 | 2,56 | 0,79% | 3.255,00 |
06.02.2024 | 2,54 | 2,56 | 2,54 | 2,54 | 0,79% | 3.937,00 |
05.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
02.02.2024 | 2,42 | 2,58 | 2,42 | 2,56 | 6,67% | 6.738,00 |
01.02.2024 | 2,72 | 2,72 | 2,40 | 2,40 | -13,04% | 17.451,00 |
31.01.2024 | 2,80 | 2,80 | 2,72 | 2,76 | -3,50% | 6.615,00 |
30.01.2024 | 2,86 | 2,90 | 2,78 | 2,86 | 1,42% | 10.244,00 |
29.01.2024 | 2,76 | 2,82 | 2,76 | 2,82 | 0,71% | 5.238,00 |
26.01.2024 | 2,76 | 2,80 | 2,76 | 2,80 | 0,72% | 40,00 |
25.01.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
24.01.2024 | 2,78 | 2,78 | 2,74 | 2,76 | -1,43% | 5.125,00 |
23.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
22.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
19.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
18.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
17.01.2024 | 2,76 | 2,82 | 2,76 | 2,82 | 1,44% | 1.010,00 |
16.01.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
15.01.2024 | 2,86 | 2,86 | 2,78 | 2,84 | 0,00% | 5.082,00 |
12.01.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
11.01.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
10.01.2024 | 2,80 | 2,84 | 2,80 | 2,84 | 2,16% | 2.282,00 |
09.01.2024 | 2,80 | 2,88 | 2,78 | 2,78 | 0,00% | 1.068,00 |
08.01.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | 597,00 |
05.01.2024 | 2,78 | 2,84 | 2,78 | 2,84 | 1,43% | 100,00 |
04.01.2024 | 2,84 | 2,88 | 2,80 | 2,80 | -2,10% | 336,00 |
03.01.2024 | 2,80 | 2,86 | 2,74 | 2,86 | -0,69% | 8.722,00 |
02.01.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
29.12.2023 | 2,76 | 2,84 | 2,76 | 2,84 | 3,65% | 2.217,00 |
28.12.2023 | 2,78 | 2,78 | 2,74 | 2,74 | -3,52% | 2.906,00 |
27.12.2023 | 2,80 | 2,84 | 2,80 | 2,84 | 0,00% | 1.663,00 |
22.12.2023 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
21.12.2023 | 2,88 | 2,88 | 2,86 | 2,86 | -1,38% | 3.752,00 |
20.12.2023 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
19.12.2023 | 2,90 | 2,90 | 2,86 | 2,86 | -2,72% | 1.892,00 |
18.12.2023 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
15.12.2023 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
14.12.2023 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
13.12.2023 | 2,78 | 2,96 | 2,78 | 2,92 | 0,00% | 4.410,00 |
12.12.2023 | 2,84 | 2,94 | 2,84 | 2,92 | 4,29% | 2.500,00 |
11.12.2023 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
08.12.2023 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
07.12.2023 | 2,78 | 2,80 | 2,74 | 2,78 | -1,42% | 3.460,00 |
06.12.2023 | 2,90 | 2,90 | 2,72 | 2,82 | -4,73% | 43.428,00 |
05.12.2023 | 2,90 | 2,96 | 2,90 | 2,96 | 0,00% | 30.000,00 |
04.12.2023 | 2,90 | 2,96 | 2,90 | 2,96 | 0,00% | 3.127,00 |
01.12.2023 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
30.11.2023 | 3,06 | 3,06 | 3,00 | 3,00 | -1,32% | 874,00 |