1,232€
1,40%
Echtzeit-Aktienkurs PostNL N.V.
Bid:
Ask:
Aktienkurse zur PostNL N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,22 | 1,26 | 1,22 | 1,23 | 1,32% | - |
| 22.04.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 0,25% | - |
| 19.04.2024 | 1,24 | 1,25 | 1,21 | 1,21 | -1,38% | 5.000,00 |
| 18.04.2024 | 1,26 | 1,27 | 1,23 | 1,23 | -5,90% | - |
| 17.04.2024 | 1,23 | 1,31 | 1,22 | 1,31 | 6,44% | 2.400,00 |
| 16.04.2024 | 1,25 | 1,29 | 1,23 | 1,23 | -1,45% | 1.600,00 |
| 15.04.2024 | 1,29 | 1,29 | 1,24 | 1,25 | -2,20% | 2.252,00 |
| 12.04.2024 | 1,29 | 1,29 | 1,27 | 1,27 | -1,55% | - |
| 11.04.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -0,31% | - |
| 10.04.2024 | 1,26 | 1,31 | 1,26 | 1,30 | 3,35% | 5.000,00 |
| 09.04.2024 | 1,25 | 1,28 | 1,25 | 1,26 | -0,24% | 3.600,00 |
| 08.04.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 0,08% | - |
| 05.04.2024 | 1,24 | 1,26 | 1,24 | 1,26 | -4,34% | 500,00 |
| 04.04.2024 | 1,24 | 1,31 | 1,23 | 1,31 | 8,60% | 6.425,00 |
| 03.04.2024 | 1,23 | 1,23 | 1,21 | 1,21 | -0,90% | 6.621,00 |
| 02.04.2024 | 1,25 | 1,26 | 1,22 | 1,22 | -2,40% | 2.400,00 |
| 28.03.2024 | 1,25 | 1,27 | 1,24 | 1,25 | 1,05% | 25,00 |
| 27.03.2024 | 1,24 | 1,25 | 1,22 | 1,24 | 1,73% | 36.377,00 |
| 26.03.2024 | 1,23 | 1,23 | 1,20 | 1,22 | 1,08% | 5.400,00 |
| 25.03.2024 | 1,23 | 1,23 | 1,20 | 1,20 | -5,20% | 25.000,00 |
| 22.03.2024 | 1,21 | 1,27 | 1,21 | 1,27 | -0,82% | 3.900,00 |
| 21.03.2024 | 1,24 | 1,28 | 1,22 | 1,28 | 4,96% | 2,00 |
| 20.03.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 1,41% | - |
| 19.03.2024 | 1,21 | 1,21 | 1,19 | 1,20 | 0,59% | 3.850,00 |
| 18.03.2024 | 1,21 | 1,23 | 1,19 | 1,20 | 0,50% | 10.080,00 |
| 15.03.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -1,90% | 20.291,00 |
| 14.03.2024 | 1,24 | 1,24 | 1,20 | 1,21 | -1,54% | 6.000,00 |
| 13.03.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -2,22% | 1.000,00 |
| 12.03.2024 | 1,26 | 1,26 | 1,24 | 1,26 | 1,29% | - |
| 11.03.2024 | 1,25 | 1,26 | 1,24 | 1,24 | -0,96% | 1.000,00 |
| 08.03.2024 | 1,28 | 1,28 | 1,26 | 1,26 | -1,41% | 4.000,00 |
| 07.03.2024 | 1,26 | 1,29 | 1,24 | 1,27 | 2,17% | 20,00 |
| 06.03.2024 | 1,24 | 1,26 | 1,23 | 1,25 | 1,88% | 6.900,00 |
| 05.03.2024 | 1,25 | 1,26 | 1,22 | 1,22 | -2,31% | 2.400,00 |
| 04.03.2024 | 1,28 | 1,28 | 1,25 | 1,25 | -1,49% | 12.500,00 |
| 01.03.2024 | 1,31 | 1,31 | 1,27 | 1,27 | -2,60% | - |
| 29.02.2024 | 1,24 | 1,31 | 1,23 | 1,31 | 5,58% | 100,00 |
| 28.02.2024 | 1,24 | 1,25 | 1,20 | 1,24 | -0,56% | 11.250,00 |
| 27.02.2024 | 1,28 | 1,28 | 1,24 | 1,24 | -1,27% | - |
| 26.02.2024 | 1,31 | 1,31 | 1,24 | 1,26 | -5,33% | 27.720,00 |
| 23.02.2024 | 1,35 | 1,35 | 1,32 | 1,33 | -0,30% | - |
| 22.02.2024 | 1,34 | 1,35 | 1,34 | 1,34 | 0,15% | - |
| 21.02.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -1,33% | - |
| 20.02.2024 | 1,36 | 1,36 | 1,35 | 1,35 | -0,30% | - |
| 19.02.2024 | 1,37 | 1,37 | 1,35 | 1,36 | -0,29% | 6.020,00 |
| 16.02.2024 | 1,31 | 1,36 | 1,31 | 1,36 | 4,86% | 8.500,00 |
| 15.02.2024 | 1,31 | 1,31 | 1,29 | 1,30 | -0,92% | 5.410,00 |
| 14.02.2024 | 1,25 | 1,31 | 1,25 | 1,31 | 2,59% | - |
| 13.02.2024 | 1,30 | 1,32 | 1,28 | 1,28 | -1,62% | 5.000,00 |
| 12.02.2024 | 1,26 | 1,31 | 1,25 | 1,30 | 3,85% | 630,00 |
| 09.02.2024 | 1,27 | 1,27 | 1,25 | 1,25 | -0,48% | 1.115,00 |
| 08.02.2024 | 1,26 | 1,26 | 1,24 | 1,25 | -2,87% | - |
| 07.02.2024 | 1,31 | 1,31 | 1,25 | 1,29 | -2,93% | 2.270,00 |
| 06.02.2024 | 1,30 | 1,34 | 1,29 | 1,33 | 3,42% | 5.020,00 |
| 05.02.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -0,54% | - |
| 02.02.2024 | 1,34 | 1,34 | 1,29 | 1,29 | -1,97% | 500,00 |
| 01.02.2024 | 1,33 | 1,36 | 1,32 | 1,32 | -1,49% | 15.000,00 |
| 31.01.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -1,18% | - |
| 30.01.2024 | 1,38 | 1,38 | 1,36 | 1,36 | 0,00% | - |
| 29.01.2024 | 1,37 | 1,37 | 1,34 | 1,36 | -0,44% | 2,00 |
| 26.01.2024 | 1,37 | 1,41 | 1,35 | 1,36 | -6,20% | 10.750,00 |
| 25.01.2024 | 1,39 | 1,45 | 1,39 | 1,45 | 3,72% | 7.776,00 |
| 24.01.2024 | 1,39 | 1,42 | 1,39 | 1,40 | 2,34% | 17.500,00 |
| 23.01.2024 | 1,34 | 1,37 | 1,33 | 1,37 | 3,09% | - |
| 22.01.2024 | 1,31 | 1,35 | 1,31 | 1,33 | 1,84% | 17.825,00 |
| 19.01.2024 | 1,33 | 1,33 | 1,30 | 1,30 | -1,51% | - |
| 18.01.2024 | 1,34 | 1,35 | 1,32 | 1,32 | -0,97% | 18.750,00 |
| 17.01.2024 | 1,33 | 1,34 | 1,30 | 1,34 | 1,06% | 6.200,00 |
| 16.01.2024 | 1,36 | 1,36 | 1,32 | 1,32 | -1,49% | 20.050,00 |
| 15.01.2024 | 1,37 | 1,37 | 1,34 | 1,34 | -4,96% | 4.850,00 |
| 12.01.2024 | 1,38 | 1,41 | 1,36 | 1,41 | 3,22% | 2.600,00 |
| 11.01.2024 | 1,39 | 1,39 | 1,36 | 1,37 | -0,36% | 2.900,00 |
| 10.01.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -1,65% | - |
| 09.01.2024 | 1,39 | 1,40 | 1,38 | 1,40 | 0,72% | - |
| 08.01.2024 | 1,39 | 1,39 | 1,36 | 1,39 | 0,73% | 8.963,00 |
| 05.01.2024 | 1,42 | 1,42 | 1,35 | 1,38 | -1,33% | 7.100,00 |
| 04.01.2024 | 1,42 | 1,45 | 1,39 | 1,39 | -0,68% | 3.350,00 |
| 03.01.2024 | 1,44 | 1,44 | 1,40 | 1,40 | -2,43% | - |
| 02.01.2024 | 1,42 | 1,44 | 1,42 | 1,44 | -0,42% | 888,00 |
| 29.12.2023 | 1,43 | 1,44 | 1,42 | 1,44 | -1,50% | 25,00 |
| 28.12.2023 | 1,45 | 1,47 | 1,42 | 1,47 | 1,81% | 4.500,00 |
| 27.12.2023 | 1,45 | 1,45 | 1,44 | 1,44 | 0,00% | - |
| 22.12.2023 | 1,46 | 1,47 | 1,44 | 1,44 | -0,41% | 3.700,00 |
| 21.12.2023 | 1,41 | 1,45 | 1,41 | 1,45 | -1,90% | 4.814,00 |
| 20.12.2023 | 1,39 | 1,47 | 1,37 | 1,47 | 3,08% | 13.240,00 |
| 19.12.2023 | 1,42 | 1,43 | 1,42 | 1,43 | 1,35% | 200,00 |
| 18.12.2023 | 1,45 | 1,45 | 1,41 | 1,41 | -1,60% | 4.096,00 |
| 15.12.2023 | 1,43 | 1,46 | 1,42 | 1,43 | 1,06% | 16.050,00 |
| 14.12.2023 | 1,41 | 1,43 | 1,41 | 1,42 | 3,05% | - |
| 13.12.2023 | 1,41 | 1,42 | 1,38 | 1,38 | -3,37% | 2.800,00 |
| 12.12.2023 | 1,40 | 1,43 | 1,39 | 1,43 | 2,30% | 450,00 |
| 11.12.2023 | 1,43 | 1,43 | 1,39 | 1,39 | -1,49% | 2.738,00 |
| 08.12.2023 | 1,43 | 1,44 | 1,40 | 1,41 | 0,28% | 3.490,00 |
| 07.12.2023 | 1,43 | 1,43 | 1,40 | 1,41 | -1,26% | 2.000,00 |
| 06.12.2023 | 1,46 | 1,46 | 1,43 | 1,43 | -0,83% | 1.913,00 |
| 05.12.2023 | 1,45 | 1,45 | 1,41 | 1,44 | -3,03% | 16.700,00 |
| 04.12.2023 | 1,48 | 1,51 | 1,44 | 1,49 | 1,09% | 16.750,00 |
| 01.12.2023 | 1,44 | 1,47 | 1,44 | 1,47 | 2,66% | - |
| 30.11.2023 | 1,45 | 1,46 | 1,43 | 1,43 | -1,24% | 25,00 |
| 29.11.2023 | 1,45 | 1,45 | 1,43 | 1,45 | 0,76% | - |