Deutsche Märkte schließen in 4 Stunden 3 Minuten
DAX
18.196,97 +59,32 (+0,33%) Euro Stoxx 50
5.025,59 +17,42 (+0,35%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.327,20 -14,90 (-0,64%) EUR/USD
1,0688 -0,0016 (-0,15%) Bitcoin EUR
62.224,75 +359,82 (+0,58%)
PostNL N.V. (PNL.AS)
Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 01:12PM CEST. Markt geöffnet.
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 1,2410 | 1,2450 | 1,2370 | 1,2400 | 1,2400 | 427.473 |
| 23. Apr. 2024 | 1,2300 | 1,2480 | 1,2260 | 1,2410 | 1,2410 | 949.579 |
| 22. Apr. 2024 | 1,2350 | 1,2380 | 1,2200 | 1,2250 | 1,2250 | 810.436 |
| 19. Apr. 2024 | 1,2290 | 1,2380 | 1,2120 | 1,2250 | 1,2250 | 1.717.700 |
| 18. Apr. 2024 | 1,2840 | 1,2980 | 1,2300 | 1,2410 | 1,2410 | 2.916.414 |
| 18. Apr. 2024 | 0.03 Dividende | |||||
| 17. Apr. 2024 | 1,2310 | 1,3190 | 1,2260 | 1,3180 | 1,2880 | 4.020.721 |
| 16. Apr. 2024 | 1,2490 | 1,2500 | 1,2310 | 1,2310 | 1,2030 | 1.572.298 |
| 15. Apr. 2024 | 1,2830 | 1,2860 | 1,2540 | 1,2600 | 1,2313 | 1.631.754 |
| 12. Apr. 2024 | 1,2950 | 1,3120 | 1,2780 | 1,2790 | 1,2499 | 1.189.867 |
| 11. Apr. 2024 | 1,3110 | 1,3130 | 1,2830 | 1,2880 | 1,2587 | 1.071.035 |
| 10. Apr. 2024 | 1,2790 | 1,3240 | 1,2790 | 1,3110 | 1,2812 | 2.454.767 |
| 09. Apr. 2024 | 1,2650 | 1,2850 | 1,2630 | 1,2690 | 1,2401 | 1.328.488 |
| 08. Apr. 2024 | 1,2700 | 1,2750 | 1,2620 | 1,2730 | 1,2440 | 610.131 |
| 05. Apr. 2024 | 1,2500 | 1,2710 | 1,2500 | 1,2670 | 1,2382 | 1.156.594 |
| 04. Apr. 2024 | 1,2480 | 1,2680 | 1,2410 | 1,2640 | 1,2352 | 1.902.435 |
| 03. Apr. 2024 | 1,2310 | 1,2500 | 1,2200 | 1,2440 | 1,2157 | 2.066.826 |
| 02. Apr. 2024 | 1,2600 | 1,2760 | 1,2300 | 1,2300 | 1,2020 | 1.550.727 |
| 28. März 2024 | 1,2590 | 1,2660 | 1,2415 | 1,2620 | 1,2333 | 1.662.809 |
| 27. März 2024 | 1,2340 | 1,2595 | 1,2235 | 1,2510 | 1,2225 | 2.012.138 |
| 26. März 2024 | 1,2175 | 1,2420 | 1,2070 | 1,2360 | 1,2079 | 1.653.106 |
| 25. März 2024 | 1,2245 | 1,2250 | 1,2050 | 1,2170 | 1,1893 | 1.197.831 |
| 22. März 2024 | 1,2230 | 1,2450 | 1,2190 | 1,2285 | 1,2005 | 1.237.304 |
| 21. März 2024 | 1,2385 | 1,2535 | 1,2225 | 1,2225 | 1,1947 | 1.824.219 |
| 20. März 2024 | 1,2260 | 1,2325 | 1,2160 | 1,2265 | 1,1986 | 1.286.932 |
| 19. März 2024 | 1,2025 | 1,2240 | 1,1955 | 1,2240 | 1,1961 | 1.623.149 |
| 18. März 2024 | 1,2050 | 1,2165 | 1,1975 | 1,2015 | 1,1742 | 1.766.938 |
| 15. März 2024 | 1,2225 | 1,2300 | 1,1965 | 1,2045 | 1,1771 | 4.919.041 |
| 14. März 2024 | 1,2490 | 1,2560 | 1,2090 | 1,2240 | 1,1961 | 2.763.362 |
| 13. März 2024 | 1,2665 | 1,2680 | 1,2390 | 1,2490 | 1,2206 | 2.161.413 |
| 12. März 2024 | 1,2510 | 1,2750 | 1,2480 | 1,2665 | 1,2377 | 1.128.595 |
| 11. März 2024 | 1,2500 | 1,2920 | 1,2500 | 1,2505 | 1,2220 | 1.862.338 |
| 08. März 2024 | 1,2900 | 1,2925 | 1,2600 | 1,2600 | 1,2313 | 2.139.883 |
| 07. März 2024 | 1,2485 | 1,2975 | 1,2485 | 1,2860 | 1,2567 | 1.906.982 |
| 06. März 2024 | 1,2350 | 1,2720 | 1,2290 | 1,2610 | 1,2323 | 1.910.144 |
| 05. März 2024 | 1,2500 | 1,2650 | 1,2260 | 1,2365 | 1,2084 | 1.948.936 |
| 04. März 2024 | 1,2730 | 1,2870 | 1,2620 | 1,2620 | 1,2333 | 1.384.547 |
| 01. März 2024 | 1,3120 | 1,3130 | 1,2770 | 1,2770 | 1,2479 | 1.922.789 |
| 29. Feb. 2024 | 1,2430 | 1,3220 | 1,2420 | 1,3115 | 1,2816 | 4.838.277 |
| 28. Feb. 2024 | 1,2425 | 1,2550 | 1,2000 | 1,2455 | 1,2172 | 4.030.028 |
| 27. Feb. 2024 | 1,2605 | 1,2790 | 1,2470 | 1,2545 | 1,2259 | 3.416.698 |
| 26. Feb. 2024 | 1,2435 | 1,3000 | 1,2255 | 1,2735 | 1,2445 | 7.905.020 |
| 23. Feb. 2024 | 1,3455 | 1,3505 | 1,3265 | 1,3360 | 1,3056 | 1.767.433 |
| 22. Feb. 2024 | 1,3600 | 1,3680 | 1,3395 | 1,3440 | 1,3134 | 1.177.894 |
| 21. Feb. 2024 | 1,3480 | 1,3680 | 1,3420 | 1,3420 | 1,3115 | 1.332.560 |
| 20. Feb. 2024 | 1,3700 | 1,3715 | 1,3490 | 1,3550 | 1,3242 | 2.121.369 |
| 19. Feb. 2024 | 1,3580 | 1,3810 | 1,3565 | 1,3770 | 1,3457 | 1.486.854 |
| 16. Feb. 2024 | 1,3200 | 1,3700 | 1,3190 | 1,3640 | 1,3330 | 3.547.701 |
| 15. Feb. 2024 | 1,3165 | 1,3175 | 1,2990 | 1,3110 | 1,2812 | 1.679.901 |
| 14. Feb. 2024 | 1,3025 | 1,3225 | 1,2680 | 1,3100 | 1,2802 | 3.560.767 |
| 13. Feb. 2024 | 1,3090 | 1,3280 | 1,2795 | 1,2835 | 1,2543 | 1.848.272 |
| 12. Feb. 2024 | 1,2575 | 1,3130 | 1,2575 | 1,3075 | 1,2777 | 2.651.373 |
| 09. Feb. 2024 | 1,2610 | 1,2730 | 1,2540 | 1,2565 | 1,2279 | 1.383.009 |
| 08. Feb. 2024 | 1,2500 | 1,2765 | 1,2420 | 1,2620 | 1,2333 | 1.557.638 |
| 07. Feb. 2024 | 1,3185 | 1,3195 | 1,2550 | 1,2550 | 1,2264 | 4.237.314 |
| 06. Feb. 2024 | 1,3020 | 1,3185 | 1,2750 | 1,3185 | 1,2885 | 2.346.816 |
| 05. Feb. 2024 | 1,3035 | 1,3140 | 1,2960 | 1,2970 | 1,2675 | 1.785.734 |
| 02. Feb. 2024 | 1,3395 | 1,3395 | 1,3005 | 1,3005 | 1,2709 | 1.864.754 |
| 01. Feb. 2024 | 1,3300 | 1,3520 | 1,3250 | 1,3320 | 1,3017 | 2.833.377 |
| 31. Jan. 2024 | 1,3625 | 1,3685 | 1,3465 | 1,3465 | 1,3159 | 2.327.986 |
| 30. Jan. 2024 | 1,3700 | 1,3810 | 1,3610 | 1,3660 | 1,3349 | 1.314.856 |
| 29. Jan. 2024 | 1,3725 | 1,3725 | 1,3460 | 1,3710 | 1,3398 | 3.155.147 |
| 26. Jan. 2024 | 1,3300 | 1,4285 | 1,3180 | 1,3770 | 1,3457 | 6.239.846 |
| 25. Jan. 2024 | 1,4060 | 1,4230 | 1,4060 | 1,4080 | 1,3760 | 1.376.096 |
| 24. Jan. 2024 | 1,3910 | 1,4160 | 1,3910 | 1,4070 | 1,3750 | 3.271.045 |
| 23. Jan. 2024 | 1,3435 | 1,3815 | 1,3355 | 1,3795 | 1,3481 | 2.528.530 |
| 22. Jan. 2024 | 1,3150 | 1,3430 | 1,3150 | 1,3400 | 1,3095 | 1.515.415 |
| 19. Jan. 2024 | 1,3365 | 1,3365 | 1,3085 | 1,3085 | 1,2787 | 1.657.975 |
| 18. Jan. 2024 | 1,3400 | 1,3450 | 1,3245 | 1,3270 | 1,2968 | 1.426.227 |
| 17. Jan. 2024 | 1,3200 | 1,3475 | 1,3100 | 1,3410 | 1,3105 | 2.141.832 |
| 16. Jan. 2024 | 1,3470 | 1,3480 | 1,3270 | 1,3320 | 1,3017 | 2.667.954 |
| 15. Jan. 2024 | 1,3500 | 1,3595 | 1,3430 | 1,3490 | 1,3183 | 2.522.981 |
| 12. Jan. 2024 | 1,3700 | 1,3800 | 1,3610 | 1,3625 | 1,3315 | 1.957.372 |
| 11. Jan. 2024 | 1,3880 | 1,3900 | 1,3575 | 1,3610 | 1,3300 | 2.631.093 |
| 10. Jan. 2024 | 1,3900 | 1,4125 | 1,3800 | 1,3840 | 1,3525 | 3.048.872 |
| 09. Jan. 2024 | 1,4000 | 1,4235 | 1,3785 | 1,3980 | 1,3662 | 2.808.543 |
| 08. Jan. 2024 | 1,3865 | 1,4255 | 1,3550 | 1,3935 | 1,3618 | 4.353.609 |
| 05. Jan. 2024 | 1,3980 | 1,4000 | 1,3540 | 1,3865 | 1,3549 | 5.188.223 |
| 04. Jan. 2024 | 1,4110 | 1,4175 | 1,3990 | 1,4080 | 1,3760 | 2.062.724 |
| 03. Jan. 2024 | 1,4450 | 1,4455 | 1,4115 | 1,4135 | 1,3813 | 2.290.944 |
| 02. Jan. 2024 | 1,4300 | 1,4565 | 1,4280 | 1,4480 | 1,4150 | 2.232.742 |
| 29. Dez. 2023 | 1,4250 | 1,4375 | 1,4130 | 1,4130 | 1,3808 | 1.807.235 |
| 28. Dez. 2023 | 1,4535 | 1,4550 | 1,4250 | 1,4300 | 1,3975 | 1.198.925 |
| 27. Dez. 2023 | 1,4490 | 1,4680 | 1,4465 | 1,4490 | 1,4160 | 1.390.249 |
| 22. Dez. 2023 | 1,4425 | 1,4650 | 1,4425 | 1,4495 | 1,4165 | 1.543.594 |
| 21. Dez. 2023 | 1,4295 | 1,4640 | 1,4250 | 1,4540 | 1,4209 | 2.722.630 |
| 20. Dez. 2023 | 1,4220 | 1,4475 | 1,4050 | 1,4375 | 1,4048 | 3.796.354 |
| 19. Dez. 2023 | 1,4225 | 1,4440 | 1,4215 | 1,4325 | 1,3999 | 1.320.197 |
| 18. Dez. 2023 | 1,4320 | 1,4460 | 1,4175 | 1,4260 | 1,3935 | 1.443.004 |
| 15. Dez. 2023 | 1,4305 | 1,4570 | 1,4305 | 1,4375 | 1,4048 | 3.090.435 |
| 14. Dez. 2023 | 1,4080 | 1,4460 | 1,4080 | 1,4265 | 1,3940 | 3.334.569 |
| 13. Dez. 2023 | 1,4350 | 1,4350 | 1,3875 | 1,3925 | 1,3608 | 2.310.647 |
| 12. Dez. 2023 | 1,3980 | 1,4430 | 1,3895 | 1,4350 | 1,4023 | 3.008.039 |
| 11. Dez. 2023 | 1,4300 | 1,4310 | 1,3705 | 1,4025 | 1,3706 | 3.351.190 |
| 08. Dez. 2023 | 1,4105 | 1,4345 | 1,4105 | 1,4345 | 1,4018 | 1.397.201 |
| 07. Dez. 2023 | 1,4315 | 1,4330 | 1,4065 | 1,4215 | 1,3891 | 2.466.178 |
| 06. Dez. 2023 | 1,4450 | 1,4705 | 1,4360 | 1,4360 | 1,4033 | 2.528.432 |
| 05. Dez. 2023 | 1,4400 | 1,4530 | 1,4175 | 1,4530 | 1,4199 | 4.040.009 |
| 04. Dez. 2023 | 1,4340 | 1,4970 | 1,4340 | 1,4490 | 1,4160 | 4.176.819 |
| 01. Dez. 2023 | 1,4500 | 1,4880 | 1,4445 | 1,4825 | 1,4488 | 1.878.532 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
