PostNL NV PNL
EURONEXT · Niederlande · Transport
€0,8250-0,02 (-2,19 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,82 | -2,19 % | €0,83 | €0,84 | €0,81 | 2,25M |
| 2026-09-30 | €0,84 | -0,47 % | €0,86 | €0,86 | €0,84 | 1,73M |
| 2026-09-29 | €0,85 | +1,32 % | €0,84 | €0,86 | €0,84 | 1,33M |
| 2026-09-28 | €0,84 | -1,30 % | €0,85 | €0,85 | €0,84 | 1,39M |
| 2026-09-25 | €0,85 | +0,95 % | €0,84 | €0,85 | €0,84 | 1,27M |
| 2026-09-24 | €0,84 | 0,00 % | €0,84 | €0,85 | €0,84 | 1,58M |
| 2026-09-23 | €0,84 | -2,50 % | €0,86 | €0,86 | €0,84 | 1,95M |
| 2026-09-22 | €0,86 | +0,41 % | €0,86 | €0,87 | €0,85 | 1,11M |
| 2026-09-21 | €0,86 | -1,15 % | €0,87 | €0,87 | €0,86 | 1,40M |
| 2026-09-18 | €0,87 | -0,69 % | €0,87 | €0,88 | €0,86 | 1,60M |
| 2026-09-17 | €0,87 | 0,00 % | €0,87 | €0,88 | €0,87 | 1,39M |
| 2026-09-16 | €0,87 | +0,52 % | €0,87 | €0,88 | €0,87 | 1,01M |
| 2026-09-15 | €0,87 | +0,46 % | €0,86 | €0,87 | €0,86 | 1,40M |
| 2026-09-14 | €0,87 | -0,17 % | €0,86 | €0,88 | €0,86 | 1,91M |
| 2026-09-11 | €0,87 | -0,52 % | €0,88 | €0,88 | €0,86 | 1,29M |
| 2026-09-10 | €0,87 | -1,75 % | €0,89 | €0,89 | €0,87 | 1,15M |
| 2026-09-09 | €0,89 | -0,95 % | €0,89 | €0,90 | €0,89 | 1,66M |
| 2026-09-08 | €0,89 | -0,61 % | €0,90 | €0,90 | €0,89 | 2,32M |
| 2026-09-07 | €0,90 | -1,10 % | €0,91 | €0,91 | €0,90 | 936,89K |
| 2026-09-04 | €0,91 | +0,66 % | €0,91 | €0,91 | €0,90 | 1,48M |
| 2026-09-03 | €0,90 | +1,01 % | €0,90 | €0,91 | €0,89 | 1,31M |
| 2026-09-02 | €0,90 | -1,00 % | €0,90 | €0,91 | €0,90 | 1,70M |
| 2026-09-01 | €0,90 | +0,39 % | €0,90 | €0,93 | €0,90 | 2,66M |
| 2026-08-31 | €0,90 | -0,44 % | €0,90 | €0,91 | €0,90 | 16,20M |
| 2026-08-28 | €0,90 | +0,67 % | €0,90 | €0,91 | €0,90 | 2,41M |
| 2026-08-27 | €0,90 | +1,12 % | €0,88 | €0,90 | €0,88 | 1,21M |
| 2026-08-26 | €0,89 | +0,68 % | €0,88 | €0,89 | €0,88 | 1,34M |
| 2026-08-25 | €0,88 | -0,23 % | €0,88 | €0,90 | €0,88 | 1,94M |
| 2026-08-24 | €0,88 | -1,01 % | €0,89 | €0,90 | €0,88 | 1,41M |
| 2026-08-21 | €0,89 | -0,67 % | €0,90 | €0,91 | €0,89 | 982,82K |
| 2026-08-20 | €0,90 | 0,00 % | €0,89 | €0,91 | €0,89 | 1,39M |
| 2026-08-19 | €0,90 | +1,58 % | €0,88 | €0,90 | €0,88 | 1,58M |
| 2026-08-18 | €0,89 | -1,17 % | €0,90 | €0,90 | €0,89 | 3,40M |
| 2026-08-17 | €0,90 | -1,97 % | €0,91 | €0,92 | €0,90 | 3,31M |
| 2026-08-14 | €0,91 | -0,27 % | €0,92 | €0,93 | €0,91 | 2,13M |
| 2026-08-13 | €0,92 | -0,33 % | €0,92 | €0,93 | €0,92 | 1,36M |
| 2026-08-12 | €0,92 | +0,38 % | €0,92 | €0,93 | €0,92 | 1,00M |
| 2026-08-11 | €0,92 | +0,71 % | €0,91 | €0,93 | €0,91 | 1,18M |
| 2026-08-10 | €0,91 | -0,11 % | €0,91 | €0,92 | €0,90 | 2,64M |
| 2026-08-07 | €0,91 | -2,57 % | €0,93 | €0,93 | €0,91 | 2,75M |
| 2026-08-06 | €0,94 | -0,37 % | €0,94 | €0,95 | €0,92 | 2,14M |
| 2026-08-05 | €0,94 | -2,14 % | €0,96 | €0,96 | €0,93 | 3,77M |
| 2026-08-04 | €0,96 | +1,54 % | €0,94 | €0,98 | €0,94 | 2,97M |
| 2026-08-03 | €0,94 | +5,24 % | €0,92 | €0,99 | €0,92 | 9,27M |
| 2026-07-31 | €0,90 | -2,07 % | €0,92 | €0,92 | €0,89 | 3,35M |
| 2026-07-30 | €0,92 | +0,71 % | €0,91 | €0,93 | €0,91 | 1,64M |
| 2026-07-29 | €0,91 | +0,89 % | €0,90 | €0,92 | €0,90 | 1,19M |
| 2026-07-28 | €0,90 | +1,69 % | €0,89 | €0,90 | €0,88 | 1,73M |
| 2026-07-27 | €0,89 | -0,39 % | €0,90 | €0,91 | €0,89 | 2,20M |
| 2026-07-24 | €0,89 | -0,84 % | €0,90 | €0,90 | €0,89 | 1,83M |
| 2026-07-23 | €0,90 | -1,91 % | €0,92 | €0,92 | €0,89 | 1,30M |
| 2026-07-22 | €0,92 | +1,05 % | €0,90 | €0,92 | €0,90 | 2,23M |
| 2026-07-21 | €0,91 | +0,22 % | €0,90 | €0,92 | €0,90 | 2,70M |
| 2026-07-20 | €0,90 | -0,55 % | €0,91 | €0,92 | €0,90 | 1,11M |
| 2026-07-17 | €0,91 | -1,73 % | €0,92 | €0,93 | €0,90 | 2,74M |
| 2026-07-16 | €0,93 | -0,75 % | €0,93 | €0,93 | €0,91 | 1,58M |
| 2026-07-15 | €0,93 | +0,38 % | €0,93 | €0,94 | €0,91 | 1,32M |
| 2026-07-14 | €0,93 | -1,12 % | €0,93 | €0,93 | €0,92 | 1,38M |
| 2026-07-13 | €0,94 | +0,86 % | €0,93 | €0,95 | €0,93 | 1,75M |
| 2026-07-10 | €0,93 | -0,05 % | €0,94 | €0,94 | €0,92 | 1,05M |
| 2026-07-09 | €0,93 | +1,86 % | €0,92 | €0,94 | €0,91 | 2,40M |
| 2026-07-08 | €0,91 | -0,65 % | €0,92 | €0,92 | €0,90 | 1,72M |
| 2026-07-07 | €0,92 | -0,05 % | €0,92 | €0,93 | €0,91 | 1,66M |
| 2026-07-06 | €0,92 | -1,07 % | €0,93 | €0,94 | €0,92 | 1,31M |
| 2026-07-03 | €0,93 | +0,49 % | €0,93 | €0,93 | €0,92 | 1,17M |
| 2026-07-02 | €0,93 | +0,22 % | €0,92 | €0,93 | €0,92 | 995,92K |
| 2026-07-01 | €0,92 | +0,54 % | €0,92 | €0,93 | €0,91 | 1,10M |
| 2026-06-30 | €0,92 | +0,66 % | €0,92 | €0,93 | €0,91 | 985,60K |
| 2026-06-29 | €0,91 | -1,08 % | €0,92 | €0,94 | €0,91 | 1,11M |
| 2026-06-26 | €0,92 | +0,82 % | €0,92 | €0,93 | €0,92 | 1,73M |
| 2026-06-25 | €0,92 | +0,94 % | €0,90 | €0,92 | €0,90 | 993,43K |
| 2026-06-24 | €0,91 | 0,00 % | €0,91 | €0,91 | €0,90 | 1,57M |
| 2026-06-23 | €0,91 | -0,11 % | €0,91 | €0,92 | €0,90 | 2,97M |
| 2026-06-22 | €0,91 | -2,21 % | €0,93 | €0,93 | €0,90 | 3,47M |
| 2026-06-19 | €0,93 | -1,90 % | €0,94 | €0,95 | €0,92 | 3,87M |
| 2026-06-18 | €0,95 | -1,25 % | €0,97 | €0,97 | €0,95 | 1,47M |
| 2026-06-17 | €0,96 | -0,31 % | €0,95 | €0,96 | €0,95 | 1,68M |
| 2026-06-16 | €0,96 | -1,23 % | €0,97 | €0,98 | €0,96 | 1,45M |
| 2026-06-15 | €0,97 | -0,56 % | €1,00 | €1,01 | €0,97 | 1,51M |
| 2026-06-12 | €0,98 | +2,57 % | €0,96 | €0,99 | €0,96 | 1,99M |
| 2026-06-11 | €0,95 | -0,88 % | €0,96 | €0,97 | €0,95 | 1,00M |
| 2026-06-10 | €0,96 | +1,05 % | €0,95 | €0,97 | €0,95 | 1,33M |
| 2026-06-09 | €0,95 | -1,14 % | €0,96 | €0,97 | €0,95 | 1,14M |
| 2026-06-08 | €0,96 | -0,26 % | €0,95 | €0,97 | €0,94 | 1,93M |
| 2026-06-05 | €0,97 | -0,67 % | €0,98 | €0,99 | €0,97 | 1,25M |
| 2026-06-04 | €0,97 | +0,21 % | €0,97 | €0,98 | €0,97 | 798,84K |
| 2026-06-03 | €0,97 | -1,97 % | €0,99 | €0,99 | €0,97 | 1,18M |
| 2026-06-02 | €0,99 | -0,05 % | €1,00 | €1,01 | €0,99 | 1,22M |
| 2026-06-01 | €0,99 | -1,54 % | €1,01 | €1,01 | €0,99 | 1,49M |
| 2026-05-29 | €1,01 | -0,49 % | €1,02 | €1,02 | €1,00 | 1,71M |