2,650€
4,33%
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 | 2,70 | 2,72 | 2,66 | 2,66 | 4,72% | 2.400,00 |
| 25.04.2024 | 2,60 | 2,60 | 2,54 | 2,54 | -1,55% | 10.755,00 |
| 24.04.2024 | 2,54 | 2,58 | 2,54 | 2,58 | 0,78% | 1.606,00 |
| 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 | -0,78% | 1,00 |
| 15.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 14.03.2024 | 2,54 | 2,56 | 2,54 | 2,56 | 0,79% | 1.500,00 |
| 13.03.2024 | 2,56 | 2,56 | 2,52 | 2,54 | 0,79% | 2.385,00 |
| 12.03.2024 | 2,66 | 2,66 | 2,48 | 2,52 | -8,03% | 60.717,00 |
| 11.03.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 3,79% | - |
| 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 | 2,90 | 2,90 | 2,80 | 2,80 | 6,06% | 8.212,00 |
| 29.02.2024 | 2,58 | 2,76 | 2,58 | 2,64 | 2,33% | 5.319,00 |
| 28.02.2024 | 2,50 | 2,60 | 2,50 | 2,58 | 1,57% | 11.705,00 |
| 27.02.2024 | 2,42 | 2,60 | 2,42 | 2,54 | 4,96% | 16.814,00 |
| 26.02.2024 | 2,68 | 2,68 | 2,42 | 2,42 | -11,03% | 29.636,00 |
| 23.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 22.02.2024 | 2,68 | 2,72 | 2,68 | 2,72 | 0,74% | 2.500,00 |
| 21.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | 1.200,00 |
| 20.02.2024 | 2,74 | 2,74 | 2,72 | 2,72 | -1,45% | 2.000,00 |
| 19.02.2024 | 2,78 | 2,78 | 2,70 | 2,76 | -0,72% | 3.752,00 |
| 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 |