Börse:
3,132€
9,72%
Echtzeit-Aktienkurs PostNL N.V.
Bid:
3,124€
Ask:
3,139€
Aktienkurse zur PostNL N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 2,90 | 3,14 | 2,89 | 3,11 | 8,97% | 12.792.432,00 |
| 19.05.2022 | 2,86 | 2,90 | 2,84 | 2,85 | -1,14% | 5.827.144,00 |
| 18.05.2022 | 2,93 | 2,99 | 2,89 | 2,89 | -1,23% | 3.560.841,00 |
| 17.05.2022 | 2,78 | 2,93 | 2,78 | 2,92 | 4,92% | 8.667.705,00 |
| 16.05.2022 | 2,79 | 2,81 | 2,72 | 2,79 | -0,57% | 7.486.006,00 |
| 13.05.2022 | 2,81 | 2,93 | 2,79 | 2,80 | -0,53% | 9.087.106,00 |
| 12.05.2022 | 2,71 | 2,83 | 2,69 | 2,82 | 0,36% | 6.892.495,00 |
| 11.05.2022 | 2,81 | 2,83 | 2,63 | 2,81 | 0,25% | 8.922.315,00 |
| 10.05.2022 | 2,68 | 2,91 | 2,66 | 2,80 | 4,24% | 13.676.500,00 |
| 09.05.2022 | 2,74 | 2,80 | 2,63 | 2,69 | -12,85% | 19.712.372,00 |
| 06.05.2022 | 3,13 | 3,13 | 3,03 | 3,08 | -2,41% | 6.392.837,00 |
| 05.05.2022 | 3,24 | 3,26 | 3,16 | 3,16 | -0,88% | 4.730.291,00 |
| 04.05.2022 | 3,18 | 3,23 | 3,13 | 3,19 | 1,34% | 3.531.042,00 |
| 03.05.2022 | 3,15 | 3,19 | 3,12 | 3,14 | 0,67% | 3.850.627,00 |
| 02.05.2022 | 3,12 | 3,15 | 3,00 | 3,12 | -0,16% | 4.361.973,00 |
| 29.04.2022 | 3,10 | 3,17 | 3,10 | 3,13 | 0,97% | 4.103.004,00 |
| 28.04.2022 | 3,10 | 3,15 | 3,08 | 3,10 | 1,18% | 4.568.234,00 |
| 27.04.2022 | 3,09 | 3,10 | 2,99 | 3,06 | -1,19% | 5.394.354,00 |
| 26.04.2022 | 3,20 | 3,21 | 3,10 | 3,10 | -2,55% | 4.798.572,00 |
| 25.04.2022 | 3,21 | 3,25 | 3,17 | 3,18 | -2,06% | 5.485.697,00 |
| 22.04.2022 | 3,30 | 3,30 | 3,24 | 3,25 | -1,75% | 4.890.703,00 |
| 21.04.2022 | 3,20 | 3,34 | 3,18 | 3,31 | -6,48% | 7.939.103,00 |
| 20.04.2022 | 3,46 | 3,53 | 3,42 | 3,53 | 2,23% | 7.263.603,00 |
| 19.04.2022 | 3,33 | 3,47 | 3,30 | 3,46 | 5,11% | 9.862.632,00 |
| 14.04.2022 | 3,31 | 3,32 | 3,26 | 3,29 | -0,93% | 6.376.615,00 |
| 13.04.2022 | 3,37 | 3,37 | 3,22 | 3,32 | -2,44% | 10.560.734,00 |
| 12.04.2022 | 3,40 | 3,43 | 3,35 | 3,40 | 0,09% | 3.866.920,00 |
| 11.04.2022 | 3,45 | 3,45 | 3,37 | 3,40 | -1,33% | 5.548.457,00 |
| 08.04.2022 | 3,44 | 3,51 | 3,44 | 3,45 | 1,00% | 5.200.990,00 |
| 07.04.2022 | 3,41 | 3,44 | 3,39 | 3,41 | 0,50% | 4.064.881,00 |
| 06.04.2022 | 3,41 | 3,43 | 3,35 | 3,40 | -0,15% | 5.461.309,00 |
| 05.04.2022 | 3,43 | 3,45 | 3,38 | 3,40 | -0,44% | 5.799.446,00 |
| 04.04.2022 | 3,48 | 3,48 | 3,39 | 3,42 | 0,50% | 4.976.538,00 |
| 01.04.2022 | 3,46 | 3,47 | 3,36 | 3,40 | -1,79% | 5.453.028,00 |
| 31.03.2022 | 3,48 | 3,51 | 3,46 | 3,46 | -0,60% | 5.759.894,00 |
| 30.03.2022 | 3,67 | 3,68 | 3,46 | 3,48 | -5,61% | 11.313.186,00 |
| 29.03.2022 | 3,74 | 3,74 | 3,63 | 3,69 | -0,94% | 7.834.741,00 |
| 28.03.2022 | 3,72 | 3,80 | 3,70 | 3,72 | 0,79% | 4.395.993,00 |
| 25.03.2022 | 3,69 | 3,71 | 3,66 | 3,69 | 0,35% | 2.145.710,00 |
| 24.03.2022 | 3,67 | 3,71 | 3,63 | 3,68 | 0,96% | 3.326.741,00 |
| 23.03.2022 | 3,69 | 3,72 | 3,64 | 3,65 | -1,22% | 3.250.821,00 |
| 22.03.2022 | 3,64 | 3,71 | 3,63 | 3,69 | 1,57% | 2.691.409,00 |
| 21.03.2022 | 3,64 | 3,70 | 3,63 | 3,63 | 0,11% | 3.184.162,00 |
| 18.03.2022 | 3,64 | 3,66 | 3,58 | 3,63 | -0,22% | 8.828.663,00 |
| 17.03.2022 | 3,77 | 3,79 | 3,62 | 3,64 | -3,14% | 4.250.310,00 |
| 16.03.2022 | 3,67 | 3,76 | 3,66 | 3,76 | 4,25% | 4.148.954,00 |
| 15.03.2022 | 3,58 | 3,61 | 3,54 | 3,60 | -0,19% | 3.151.107,00 |
| 14.03.2022 | 3,56 | 3,66 | 3,54 | 3,61 | 2,41% | 4.123.003,00 |
| 11.03.2022 | 3,60 | 3,60 | 3,47 | 3,53 | -0,84% | 4.502.236,00 |
| 10.03.2022 | 3,66 | 3,70 | 3,54 | 3,56 | -1,80% | 4.194.289,00 |
| 09.03.2022 | 3,54 | 3,62 | 3,50 | 3,62 | 4,65% | 5.330.469,00 |
| 08.03.2022 | 3,38 | 3,52 | 3,38 | 3,46 | 2,55% | 4.954.000,00 |
| 07.03.2022 | 3,50 | 3,50 | 3,31 | 3,37 | -5,68% | 8.060.941,00 |
| 04.03.2022 | 3,68 | 3,73 | 3,57 | 3,58 | -3,25% | 5.966.232,00 |
| 03.03.2022 | 3,58 | 3,74 | 3,58 | 3,70 | 3,62% | 5.996.252,00 |
| 02.03.2022 | 3,60 | 3,64 | 3,56 | 3,57 | -1,68% | 3.599.111,00 |
| 01.03.2022 | 3,59 | 3,71 | 3,59 | 3,63 | 1,40% | 6.032.860,00 |
| 28.02.2022 | 3,40 | 3,60 | 3,32 | 3,58 | 3,59% | 6.786.044,00 |
| 25.02.2022 | 3,37 | 3,47 | 3,33 | 3,45 | 3,66% | 5.142.778,00 |
| 24.02.2022 | 3,30 | 3,36 | 3,24 | 3,33 | -1,68% | 5.517.165,00 |
| 23.02.2022 | 3,43 | 3,50 | 3,39 | 3,39 | -0,76% | 3.108.375,00 |
| 22.02.2022 | 3,43 | 3,49 | 3,37 | 3,42 | -2,57% | 4.491.876,00 |
| 21.02.2022 | 3,62 | 3,63 | 3,51 | 3,51 | -3,34% | 2.854.005,00 |
| 18.02.2022 | 3,58 | 3,65 | 3,54 | 3,63 | 1,28% | 4.285.819,00 |
| 17.02.2022 | 3,64 | 3,66 | 3,58 | 3,58 | -1,68% | 3.076.161,00 |
| 16.02.2022 | 3,70 | 3,73 | 3,62 | 3,64 | -1,22% | 3.003.138,00 |
| 15.02.2022 | 3,65 | 3,70 | 3,63 | 3,69 | 1,15% | 2.002.424,00 |
| 14.02.2022 | 3,65 | 3,67 | 3,59 | 3,64 | -1,62% | 3.304.610,00 |
| 11.02.2022 | 3,70 | 3,71 | 3,67 | 3,70 | -0,40% | 1.889.196,00 |
| 10.02.2022 | 3,76 | 3,77 | 3,71 | 3,72 | -0,85% | 2.364.570,00 |
| 09.02.2022 | 3,70 | 3,77 | 3,70 | 3,75 | 1,68% | 2.550.710,00 |
| 08.02.2022 | 3,65 | 3,71 | 3,65 | 3,69 | 0,96% | 2.536.651,00 |
| 07.02.2022 | 3,70 | 3,74 | 3,63 | 3,65 | -0,76% | 2.996.485,00 |
| 04.02.2022 | 3,84 | 3,88 | 3,68 | 3,68 | -4,16% | 5.225.702,00 |
| 03.02.2022 | 3,85 | 3,90 | 3,84 | 3,84 | -0,18% | 4.280.084,00 |
| 02.02.2022 | 3,79 | 3,87 | 3,79 | 3,85 | 2,01% | 4.087.420,00 |
| 01.02.2022 | 3,82 | 3,83 | 3,75 | 3,77 | -0,58% | 4.017.825,00 |
| 31.01.2022 | 3,76 | 3,83 | 3,74 | 3,80 | 2,21% | 5.343.774,00 |
| 28.01.2022 | 3,69 | 3,79 | 3,67 | 3,71 | 0,81% | 4.815.449,00 |
| 27.01.2022 | 3,53 | 3,69 | 3,53 | 3,68 | 2,91% | 5.702.742,00 |
| 26.01.2022 | 3,58 | 3,63 | 3,49 | 3,58 | 0,51% | 7.867.765,00 |
| 25.01.2022 | 3,44 | 3,57 | 3,40 | 3,56 | 7,23% | 12.769.846,00 |
| 24.01.2022 | 3,43 | 3,45 | 3,27 | 3,32 | -3,71% | 7.673.812,00 |
| 21.01.2022 | 3,41 | 3,45 | 3,40 | 3,45 | -0,06% | 4.886.396,00 |
| 20.01.2022 | 3,47 | 3,47 | 3,43 | 3,45 | -0,03% | 1.711.727,00 |
| 19.01.2022 | 3,46 | 3,48 | 3,42 | 3,45 | -0,26% | 3.202.441,00 |
| 18.01.2022 | 3,50 | 3,51 | 3,45 | 3,46 | -1,56% | 2.832.764,00 |
| 17.01.2022 | 3,49 | 3,55 | 3,36 | 3,52 | 1,41% | 6.025.806,00 |
| 14.01.2022 | 3,53 | 3,56 | 3,46 | 3,47 | -2,31% | 7.445.109,00 |
| 13.01.2022 | 3,65 | 3,65 | 3,50 | 3,55 | -5,26% | 13.078.145,00 |
| 12.01.2022 | 3,72 | 3,77 | 3,71 | 3,75 | 0,86% | 2.219.563,00 |
| 11.01.2022 | 3,71 | 3,74 | 3,69 | 3,71 | 0,84% | 2.538.407,00 |
| 10.01.2022 | 3,82 | 3,82 | 3,68 | 3,68 | -3,08% | 4.510.037,00 |
| 07.01.2022 | 3,84 | 3,84 | 3,79 | 3,80 | -0,55% | 2.201.790,00 |
| 06.01.2022 | 3,84 | 3,87 | 3,79 | 3,82 | -1,60% | 2.682.504,00 |
| 05.01.2022 | 3,85 | 3,89 | 3,83 | 3,88 | 0,91% | 2.718.315,00 |
| 04.01.2022 | 3,89 | 3,90 | 3,80 | 3,85 | -0,31% | 2.687.612,00 |
| 03.01.2022 | 3,85 | 3,89 | 3,83 | 3,86 | 0,86% | 1.932.483,00 |
| 31.12.2021 | 3,87 | 3,87 | 3,83 | 3,83 | -1,26% | 1.302.885,00 |
| 30.12.2021 | 3,90 | 3,93 | 3,85 | 3,88 | -0,08% | 2.304.553,00 |