2,530€
-1,17%
Echtzeit-Aktienkurs Francotyp-Postalia Holding AG
Bid:
Ask:
Aktienkurse zur Francotyp-Postalia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,54 | 2,54 | 2,52 | 2,54 | -0,78% | 3.918,00 |
| 30.05.2024 | 2,54 | 2,56 | 2,54 | 2,56 | 0,79% | 4.082,00 |
| 29.05.2024 | 2,56 | 2,56 | 2,52 | 2,54 | 0,00% | 1.283,00 |
| 28.05.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 27.05.2024 | 2,54 | 2,54 | 2,52 | 2,52 | 0,80% | 13.203,00 |
| 24.05.2024 | 2,52 | 2,52 | 2,50 | 2,50 | -0,79% | 10.200,00 |
| 23.05.2024 | 2,54 | 2,56 | 2,52 | 2,52 | -1,56% | 14.435,00 |
| 22.05.2024 | 2,50 | 2,60 | 2,50 | 2,56 | 0,79% | 17.349,00 |
| 21.05.2024 | 2,54 | 2,54 | 2,52 | 2,54 | -1,55% | 9.495,00 |
| 20.05.2024 | 2,54 | 2,58 | 2,54 | 2,58 | 0,00% | 835,00 |
| 17.05.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | 4.400,00 |
| 16.05.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 7.512,00 |
| 15.05.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 14.05.2024 | 2,56 | 2,56 | 2,54 | 2,54 | 1,60% | 200,00 |
| 13.05.2024 | 2,58 | 2,58 | 2,50 | 2,50 | -2,34% | 1.261,00 |
| 10.05.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 09.05.2024 | 2,58 | 2,58 | 2,56 | 2,58 | 0,00% | 6.086,00 |
| 08.05.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | 4.250,00 |
| 07.05.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 06.05.2024 | 2,60 | 2,62 | 2,60 | 2,62 | -0,76% | 5.000,00 |
| 03.05.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | - |
| 02.05.2024 | 2,60 | 2,60 | 2,58 | 2,58 | -0,77% | 1.783,00 |
| 30.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 29.04.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | 2.000,00 |
| 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 | 0,00% | 1,00 |
| 15.03.2024 | 2,56 | 2,56 | 2,54 | 2,54 | 0,79% | 6.053,00 |
| 14.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | 180,00 |
| 13.03.2024 | 2,56 | 2,56 | 2,54 | 2,54 | -0,78% | 7.150,00 |
| 12.03.2024 | 2,72 | 2,72 | 2,50 | 2,56 | -3,76% | 9.984,00 |
| 11.03.2024 | 2,72 | 2,72 | 2,66 | 2,66 | 0,76% | 1.809,00 |
| 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 | 2,84 | 2,84 | 2,80 | 2,80 | 3,70% | 4.495,00 |
| 29.02.2024 | 2,66 | 2,70 | 2,62 | 2,70 | 3,05% | 2.640,00 |
| 28.02.2024 | 2,42 | 2,62 | 2,42 | 2,62 | 0,77% | 9.670,00 |
| 27.02.2024 | 2,50 | 2,60 | 2,44 | 2,60 | 5,69% | 7.448,00 |
| 26.02.2024 | 2,68 | 2,72 | 2,46 | 2,46 | -9,56% | 19.875,00 |
| 23.02.2024 | 2,72 | 2,74 | 2,72 | 2,72 | 1,49% | 13.800,00 |
| 22.02.2024 | 2,72 | 2,72 | 2,68 | 2,68 | 0,00% | 7.779,00 |
| 21.02.2024 | 2,74 | 2,74 | 2,68 | 2,68 | -2,19% | 12.116,00 |
| 20.02.2024 | 2,72 | 2,74 | 2,72 | 2,74 | 0,74% | 4.200,00 |
| 19.02.2024 | 2,74 | 2,74 | 2,72 | 2,72 | -2,16% | 545,00 |
| 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 |