2,560€
1,59%
Echtzeit-Aktienkurs Francotyp-Postalia Holding AG
Bid:
Ask:
Aktienkurse zur Francotyp-Postalia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 2,57 | 2,57 | 2,52 | 2,55 | -0,39% | - |
| 17.04.2024 | 2,57 | 2,57 | 2,52 | 2,56 | 0,39% | - |
| 16.04.2024 | 2,59 | 2,60 | 2,53 | 2,55 | -0,78% | - |
| 15.04.2024 | 2,59 | 2,59 | 2,56 | 2,57 | -0,39% | - |
| 12.04.2024 | 2,62 | 2,62 | 2,57 | 2,58 | 0,00% | - |
| 11.04.2024 | 2,64 | 2,67 | 2,56 | 2,58 | -2,27% | 33.000,00 |
| 10.04.2024 | 2,59 | 2,68 | 2,59 | 2,64 | 2,33% | - |
| 09.04.2024 | 2,59 | 2,65 | 2,54 | 2,58 | 0,00% | - |
| 08.04.2024 | 2,58 | 2,65 | 2,54 | 2,58 | 0,00% | 11.400,00 |
| 05.04.2024 | 2,56 | 2,58 | 2,52 | 2,58 | 0,00% | - |
| 04.04.2024 | 2,56 | 2,59 | 2,52 | 2,58 | 1,18% | - |
| 03.04.2024 | 2,56 | 2,56 | 2,50 | 2,55 | -0,39% | 14.250,00 |
| 02.04.2024 | 2,54 | 2,56 | 2,50 | 2,56 | 1,59% | - |
| 28.03.2024 | 2,50 | 2,58 | 2,42 | 2,52 | 2,44% | - |
| 27.03.2024 | 2,57 | 2,59 | 2,43 | 2,46 | -3,53% | - |
| 26.03.2024 | 2,49 | 2,58 | 2,48 | 2,55 | 2,41% | - |
| 25.03.2024 | 2,54 | 2,55 | 2,49 | 2,49 | -2,35% | - |
| 22.03.2024 | 2,59 | 2,60 | 2,48 | 2,55 | -0,39% | - |
| 21.03.2024 | 2,59 | 2,59 | 2,51 | 2,56 | 0,39% | 239.400,00 |
| 20.03.2024 | 2,54 | 2,59 | 2,54 | 2,55 | 0,79% | - |
| 19.03.2024 | 2,54 | 2,55 | 2,53 | 2,53 | -0,39% | - |
| 18.03.2024 | 2,55 | 2,56 | 2,54 | 2,54 | 0,00% | - |
| 15.03.2024 | 2,58 | 2,58 | 2,54 | 2,54 | -0,78% | - |
| 14.03.2024 | 2,54 | 2,58 | 2,54 | 2,56 | 1,19% | - |
| 13.03.2024 | 2,54 | 2,57 | 2,52 | 2,53 | 0,40% | - |
| 12.03.2024 | 2,65 | 2,77 | 2,49 | 2,52 | -6,67% | 41.406,00 |
| 11.03.2024 | 2,65 | 2,77 | 2,64 | 2,70 | 2,27% | - |
| 08.03.2024 | 2,72 | 2,76 | 2,64 | 2,64 | -2,22% | - |
| 07.03.2024 | 2,64 | 2,72 | 2,64 | 2,70 | 1,89% | - |
| 06.03.2024 | 2,66 | 2,75 | 2,61 | 2,65 | -0,75% | - |
| 05.03.2024 | 2,72 | 2,78 | 2,67 | 2,67 | -1,84% | - |
| 04.03.2024 | 2,86 | 2,86 | 2,72 | 2,72 | -2,86% | 26.500,00 |
| 01.03.2024 | 2,67 | 2,85 | 2,66 | 2,80 | 4,87% | 52.000,00 |
| 29.02.2024 | 2,62 | 2,81 | 2,53 | 2,67 | 1,91% | - |
| 28.02.2024 | 2,56 | 2,68 | 2,45 | 2,62 | 2,34% | 61.400,00 |
| 27.02.2024 | 2,52 | 2,57 | 2,42 | 2,56 | 2,81% | 24.158,00 |
| 26.02.2024 | 2,72 | 2,78 | 2,44 | 2,49 | -7,43% | - |
| 23.02.2024 | 2,71 | 2,74 | 2,69 | 2,69 | -0,37% | - |
| 22.02.2024 | 2,74 | 2,75 | 2,68 | 2,70 | -0,37% | - |
| 21.02.2024 | 2,74 | 2,75 | 2,68 | 2,71 | -0,37% | - |
| 20.02.2024 | 2,76 | 2,77 | 2,71 | 2,72 | -0,73% | - |
| 19.02.2024 | 2,80 | 2,82 | 2,73 | 2,74 | -2,84% | - |
| 16.02.2024 | 2,76 | 2,82 | 2,74 | 2,82 | 2,92% | 58.500,00 |
| 15.02.2024 | 2,76 | 2,80 | 2,72 | 2,74 | 0,00% | - |
| 14.02.2024 | 2,76 | 2,77 | 2,70 | 2,74 | 0,00% | - |
| 13.02.2024 | 2,76 | 2,77 | 2,70 | 2,74 | -0,72% | - |
| 12.02.2024 | 2,68 | 2,76 | 2,68 | 2,76 | 2,22% | - |
| 09.02.2024 | 2,59 | 2,75 | 2,59 | 2,70 | 5,06% | - |
| 08.02.2024 | 2,62 | 2,66 | 2,57 | 2,57 | -2,65% | - |
| 07.02.2024 | 2,63 | 2,65 | 2,58 | 2,64 | 2,33% | - |
| 06.02.2024 | 2,50 | 2,58 | 2,48 | 2,58 | 3,20% | - |
| 05.02.2024 | 2,56 | 2,58 | 2,49 | 2,50 | -1,57% | - |
| 02.02.2024 | 2,46 | 2,55 | 2,44 | 2,54 | 4,53% | - |
| 01.02.2024 | 2,75 | 2,82 | 2,34 | 2,43 | -11,31% | - |
| 31.01.2024 | 2,84 | 2,86 | 2,71 | 2,74 | -4,20% | - |
| 30.01.2024 | 2,82 | 2,87 | 2,79 | 2,86 | 1,42% | - |
| 29.01.2024 | 2,80 | 2,82 | 2,74 | 2,82 | 1,44% | - |
| 26.01.2024 | 2,80 | 2,80 | 2,77 | 2,78 | 0,00% | - |
| 25.01.2024 | 2,77 | 2,78 | 2,75 | 2,78 | 0,72% | - |
| 24.01.2024 | 2,80 | 2,81 | 2,72 | 2,76 | -1,08% | - |
| 23.01.2024 | 2,80 | 2,81 | 2,78 | 2,79 | 0,36% | - |
| 22.01.2024 | 2,87 | 2,88 | 2,75 | 2,78 | -1,42% | - |
| 19.01.2024 | 2,85 | 2,86 | 2,80 | 2,82 | 0,71% | - |
| 18.01.2024 | 2,83 | 2,83 | 2,79 | 2,80 | -0,71% | - |
| 17.01.2024 | 2,79 | 2,83 | 2,74 | 2,82 | 2,17% | - |
| 16.01.2024 | 2,82 | 2,84 | 2,76 | 2,76 | -2,13% | - |
| 15.01.2024 | 2,86 | 2,87 | 2,76 | 2,82 | -0,70% | 55.603,00 |
| 12.01.2024 | 2,84 | 2,87 | 2,81 | 2,84 | 0,71% | - |
| 11.01.2024 | 2,82 | 2,84 | 2,79 | 2,82 | -0,70% | 11.800,00 |
| 10.01.2024 | 2,76 | 2,85 | 2,76 | 2,84 | 2,53% | - |
| 09.01.2024 | 2,76 | 2,85 | 2,76 | 2,77 | 0,00% | - |
| 08.01.2024 | 2,82 | 2,84 | 2,77 | 2,77 | -2,12% | - |
| 05.01.2024 | 2,79 | 2,84 | 2,78 | 2,83 | 1,43% | - |
| 04.01.2024 | 2,84 | 2,86 | 2,79 | 2,79 | -2,79% | - |
| 03.01.2024 | 2,87 | 2,87 | 2,77 | 2,87 | 0,00% | - |
| 02.01.2024 | 2,85 | 2,88 | 2,84 | 2,87 | 1,41% | - |
| 29.12.2023 | 2,76 | 2,86 | 2,76 | 2,83 | 2,91% | - |
| 28.12.2023 | 2,87 | 2,87 | 2,75 | 2,75 | -4,18% | 7.800,00 |
| 27.12.2023 | 2,88 | 2,88 | 2,82 | 2,87 | 1,06% | - |
| 22.12.2023 | 2,87 | 2,87 | 2,84 | 2,84 | -0,70% | - |
| 21.12.2023 | 2,91 | 2,91 | 2,80 | 2,86 | 0,70% | - |
| 20.12.2023 | 2,86 | 2,91 | 2,84 | 2,84 | -1,05% | - |
| 19.12.2023 | 2,91 | 2,93 | 2,86 | 2,87 | 0,35% | - |
| 18.12.2023 | 2,91 | 2,92 | 2,86 | 2,86 | -1,72% | - |
| 15.12.2023 | 2,91 | 2,95 | 2,87 | 2,91 | 0,00% | - |
| 14.12.2023 | 2,97 | 2,97 | 2,87 | 2,91 | -1,36% | - |
| 13.12.2023 | 2,89 | 2,99 | 2,82 | 2,95 | 2,08% | 7.604,00 |
| 12.12.2023 | 2,80 | 2,90 | 2,80 | 2,89 | 2,48% | - |
| 11.12.2023 | 2,86 | 2,87 | 2,79 | 2,82 | 2,17% | - |
| 08.12.2023 | 2,78 | 2,81 | 2,76 | 2,76 | 0,00% | - |
| 07.12.2023 | 2,76 | 2,85 | 2,75 | 2,76 | -0,72% | 13.200,00 |
| 06.12.2023 | 2,97 | 2,97 | 2,74 | 2,78 | -3,47% | - |
| 05.12.2023 | 2,95 | 2,95 | 2,88 | 2,88 | -2,04% | - |
| 04.12.2023 | 2,96 | 2,96 | 2,91 | 2,94 | 1,38% | - |
| 01.12.2023 | 3,01 | 3,01 | 2,90 | 2,90 | -3,65% | - |
| 30.11.2023 | 3,03 | 3,03 | 2,99 | 3,01 | -0,66% | - |
| 29.11.2023 | 2,99 | 3,03 | 2,98 | 3,03 | 1,34% | - |
| 28.11.2023 | 2,99 | 2,99 | 2,98 | 2,99 | 0,00% | - |
| 27.11.2023 | 3,01 | 3,01 | 2,98 | 2,99 | 1,01% | - |
| 24.11.2023 | 3,08 | 3,09 | 2,96 | 2,96 | -3,27% | - |