Börse:
74,250€
-1,33%
Echtzeit-Aktienkurs Post Holdings Inc.
Bid:
74,000€
Ask:
74,500€
Aktienkurse zur Post Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 74,75 | 75,00 | 74,25 | 74,25 | -1,33% | 90,00 |
| 18.05.2022 | 78,75 | 78,75 | 74,25 | 75,25 | -4,44% | - |
| 17.05.2022 | 77,75 | 78,75 | 75,75 | 78,75 | 1,29% | - |
| 16.05.2022 | 76,25 | 77,75 | 75,75 | 77,75 | 1,97% | - |
| 13.05.2022 | 76,25 | 76,75 | 75,25 | 76,25 | 0,66% | 4,00 |
| 12.05.2022 | 74,75 | 76,25 | 74,75 | 75,75 | 1,34% | - |
| 11.05.2022 | 74,75 | 76,75 | 74,25 | 74,75 | 0,00% | - |
| 10.05.2022 | 75,75 | 77,25 | 73,75 | 74,75 | -1,32% | - |
| 09.05.2022 | 75,75 | 78,25 | 74,75 | 75,75 | -1,30% | - |
| 06.05.2022 | 71,75 | 76,75 | 70,75 | 76,75 | 7,72% | - |
| 05.05.2022 | 71,25 | 72,75 | 70,75 | 71,25 | 0,00% | - |
| 04.05.2022 | 70,75 | 71,25 | 70,25 | 71,25 | 0,71% | - |
| 03.05.2022 | 69,75 | 71,25 | 68,75 | 70,75 | 1,43% | - |
| 02.05.2022 | 70,75 | 71,25 | 68,75 | 69,75 | -0,71% | - |
| 29.04.2022 | 72,25 | 73,25 | 70,25 | 70,25 | -3,44% | - |
| 28.04.2022 | 71,25 | 73,25 | 71,25 | 72,75 | 2,83% | - |
| 27.04.2022 | 69,75 | 71,25 | 69,75 | 70,75 | 2,17% | - |
| 26.04.2022 | 71,25 | 71,75 | 69,25 | 69,25 | -2,81% | - |
| 25.04.2022 | 70,25 | 71,25 | 69,75 | 71,25 | 0,71% | 8,00 |
| 22.04.2022 | 71,25 | 72,25 | 70,75 | 70,75 | -0,70% | 10,00 |
| 21.04.2022 | 71,25 | 71,75 | 70,75 | 71,25 | 0,00% | - |
| 20.04.2022 | 70,25 | 71,25 | 69,75 | 71,25 | 1,42% | - |
| 19.04.2022 | 68,75 | 70,75 | 68,25 | 70,25 | 1,44% | - |
| 14.04.2022 | 68,75 | 69,75 | 68,25 | 69,25 | 0,73% | 73,00 |
| 13.04.2022 | 67,75 | 69,25 | 67,25 | 68,75 | 1,48% | 2,00 |
| 12.04.2022 | 67,25 | 68,75 | 67,25 | 67,75 | 0,74% | - |
| 11.04.2022 | 66,75 | 68,75 | 66,25 | 67,25 | 0,75% | - |
| 08.04.2022 | 66,75 | 67,75 | 66,25 | 66,75 | 0,75% | - |
| 07.04.2022 | 64,75 | 66,25 | 64,75 | 66,25 | 1,53% | - |
| 06.04.2022 | 65,25 | 65,75 | 64,50 | 65,25 | 0,00% | - |
| 05.04.2022 | 65,75 | 66,25 | 65,25 | 65,25 | -0,76% | - |
| 04.04.2022 | 64,25 | 65,75 | 64,25 | 65,75 | 2,33% | 17,00 |
| 01.04.2022 | 62,75 | 64,25 | 62,75 | 64,25 | 2,39% | - |
| 31.03.2022 | 61,25 | 63,25 | 61,25 | 62,75 | 2,45% | 25,00 |
| 30.03.2022 | 61,75 | 61,75 | 60,75 | 61,25 | -0,81% | - |
| 29.03.2022 | 59,75 | 61,75 | 58,75 | 61,75 | 4,22% | - |
| 28.03.2022 | 58,75 | 59,25 | 58,25 | 59,25 | 0,85% | 3,00 |
| 25.03.2022 | 58,75 | 58,75 | 57,75 | 58,75 | 0,00% | - |
| 24.03.2022 | 59,75 | 60,25 | 57,75 | 58,75 | -1,67% | - |
| 23.03.2022 | 61,25 | 61,75 | 59,75 | 59,75 | -2,45% | 22,00 |
| 22.03.2022 | 61,25 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 21.03.2022 | 61,75 | 62,25 | 60,75 | 61,25 | -0,81% | - |
| 18.03.2022 | 61,75 | 62,25 | 60,75 | 61,75 | 0,00% | - |
| 17.03.2022 | 61,25 | 61,75 | 60,25 | 61,75 | 0,82% | - |
| 16.03.2022 | 61,75 | 62,75 | 60,75 | 61,25 | 0,00% | - |
| 15.03.2022 | 60,75 | 62,25 | 60,25 | 61,25 | 0,00% | - |
| 14.03.2022 | 61,75 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 11.03.2022 | 61,50 | 62,75 | 60,25 | 61,25 | -32,51% | 30,00 |
| 10.03.2022 | 90,75 | 91,25 | 88,75 | 90,75 | 0,00% | 4,00 |
| 09.03.2022 | 90,25 | 91,75 | 90,00 | 90,75 | 1,11% | - |
| 08.03.2022 | 88,75 | 90,75 | 86,75 | 89,75 | 0,00% | 49,00 |
| 07.03.2022 | 94,25 | 94,75 | 89,75 | 89,75 | -5,28% | - |
| 04.03.2022 | 93,75 | 95,25 | 93,25 | 94,75 | 1,07% | - |
| 03.03.2022 | 94,75 | 95,75 | 93,25 | 93,75 | -0,53% | - |
| 02.03.2022 | 93,75 | 94,75 | 93,25 | 94,25 | 1,07% | - |
| 01.03.2022 | 94,25 | 94,75 | 93,25 | 93,25 | 0,00% | - |
| 28.02.2022 | 93,75 | 94,25 | 92,75 | 93,25 | -1,06% | - |
| 25.02.2022 | 92,25 | 94,75 | 91,75 | 94,25 | 1,62% | 269,00 |
| 24.02.2022 | 94,25 | 96,00 | 91,75 | 92,75 | -3,13% | - |
| 23.02.2022 | 95,75 | 96,25 | 94,75 | 95,75 | 0,00% | - |
| 22.02.2022 | 94,25 | 96,25 | 94,25 | 95,75 | 1,06% | - |
| 21.02.2022 | 95,75 | 95,75 | 94,25 | 94,75 | -0,52% | - |
| 18.02.2022 | 95,75 | 96,25 | 94,75 | 95,25 | -0,52% | - |
| 17.02.2022 | 95,25 | 95,75 | 94,75 | 95,75 | 0,00% | - |
| 16.02.2022 | 96,25 | 96,75 | 94,75 | 95,75 | -0,52% | - |
| 15.02.2022 | 95,75 | 96,75 | 95,75 | 96,25 | 0,00% | - |
| 14.02.2022 | 94,25 | 96,25 | 93,25 | 96,25 | 2,12% | - |
| 11.02.2022 | 92,25 | 94,75 | 92,25 | 94,25 | 1,62% | - |
| 10.02.2022 | 93,75 | 93,75 | 92,25 | 92,75 | -0,54% | - |
| 09.02.2022 | 93,25 | 94,75 | 93,25 | 93,25 | 0,00% | - |
| 08.02.2022 | 90,75 | 93,25 | 90,75 | 93,25 | 2,75% | - |
| 07.02.2022 | 91,25 | 91,75 | 89,25 | 90,75 | 0,00% | - |
| 04.02.2022 | 92,75 | 92,75 | 88,75 | 90,75 | -1,09% | - |
| 03.02.2022 | 93,75 | 93,75 | 91,75 | 91,75 | -2,13% | - |
| 02.02.2022 | 95,25 | 95,25 | 93,25 | 93,75 | -1,57% | - |
| 01.02.2022 | 94,25 | 95,25 | 92,75 | 95,25 | 1,06% | - |
| 31.01.2022 | 95,25 | 95,25 | 92,75 | 94,25 | -1,05% | - |
| 28.01.2022 | 94,25 | 95,25 | 92,75 | 95,25 | 1,60% | - |
| 27.01.2022 | 93,25 | 96,25 | 93,25 | 93,75 | -0,53% | - |
| 26.01.2022 | 95,25 | 96,25 | 93,25 | 94,25 | -1,05% | - |
| 25.01.2022 | 98,75 | 99,75 | 94,75 | 95,25 | -4,51% | - |
| 24.01.2022 | 100,50 | 100,50 | 96,75 | 99,75 | 0,00% | 200,00 |
| 21.01.2022 | 100,50 | 101,50 | 99,25 | 99,75 | -0,75% | - |
| 20.01.2022 | 102,50 | 102,50 | 100,50 | 100,50 | -0,99% | - |
| 19.01.2022 | 101,50 | 102,50 | 101,50 | 101,50 | -0,98% | - |
| 18.01.2022 | 103,50 | 103,50 | 102,50 | 102,50 | -0,97% | - |
| 17.01.2022 | 103,50 | 103,50 | 103,50 | 103,50 | 0,00% | - |
| 14.01.2022 | 101,50 | 103,50 | 101,00 | 103,50 | 1,97% | - |
| 13.01.2022 | 100,50 | 102,50 | 99,75 | 101,50 | 1,00% | - |
| 12.01.2022 | 101,50 | 101,50 | 99,75 | 100,50 | 0,00% | - |
| 11.01.2022 | 101,50 | 101,50 | 99,75 | 100,50 | -0,99% | - |
| 10.01.2022 | 102,50 | 102,50 | 101,50 | 101,50 | -0,98% | - |
| 07.01.2022 | 101,50 | 103,50 | 100,50 | 102,50 | 1,99% | - |
| 06.01.2022 | 101,50 | 102,50 | 100,50 | 100,50 | -0,99% | - |
| 05.01.2022 | 100,50 | 102,50 | 99,75 | 101,50 | 1,00% | - |
| 04.01.2022 | 99,75 | 101,50 | 99,75 | 100,50 | 0,75% | 20,00 |
| 03.01.2022 | 99,25 | 100,50 | 99,25 | 99,75 | 0,50% | - |
| 30.12.2021 | 99,25 | 99,25 | 99,25 | 99,25 | 0,00% | - |
| 29.12.2021 | 98,25 | 99,25 | 97,50 | 99,25 | 1,53% | - |
| 28.12.2021 | 95,25 | 97,75 | 94,75 | 97,75 | 2,62% | - |