32,025€
0,47%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 31,98 | 32,23 | 31,75 | 32,03 | 0,47% | 992,00 |
| 05.11.2026 | 32,15 | 32,30 | 31,85 | 31,88 | -0,78% | 1.325,00 |
| 04.11.2026 | 31,70 | 32,28 | 31,65 | 32,13 | 1,42% | 6.481,00 |
| 03.11.2026 | 31,55 | 32,15 | 31,50 | 31,68 | -0,63% | 2.898,00 |
| 02.11.2026 | 31,53 | 31,95 | 31,40 | 31,88 | 1,35% | 4.597,00 |
| 30.10.2026 | 31,25 | 31,65 | 31,15 | 31,45 | 0,08% | 650,00 |
| 29.10.2026 | 31,25 | 31,48 | 31,20 | 31,43 | 0,48% | 26,00 |
| 28.10.2026 | 31,50 | 31,63 | 31,23 | 31,28 | -0,95% | 1.084,00 |
| 27.10.2026 | 31,10 | 31,80 | 31,05 | 31,58 | 1,69% | 2.194,00 |
| 26.10.2026 | 31,00 | 31,25 | 30,73 | 31,05 | -0,64% | 1.195,00 |
| 23.10.2026 | 30,90 | 31,43 | 30,88 | 31,25 | 0,97% | 3.465,00 |
| 22.10.2026 | 30,75 | 31,20 | 30,65 | 30,95 | 0,24% | 1.966,00 |
| 21.10.2026 | 30,95 | 31,15 | 30,78 | 30,88 | -0,24% | 132,00 |
| 20.10.2026 | 30,90 | 31,08 | 30,85 | 30,95 | -0,24% | 1.702,00 |
| 19.10.2026 | 31,15 | 31,28 | 30,80 | 31,03 | 0,00% | 944,00 |
| 16.10.2026 | 31,30 | 31,30 | 30,90 | 31,03 | -0,56% | 4.695,00 |
| 15.10.2026 | 31,20 | 31,20 | 31,18 | 31,20 | 0,65% | - |
| 14.10.2026 | 31,15 | 31,20 | 30,93 | 31,00 | -0,40% | 4.335,00 |
| 13.10.2026 | 30,90 | 31,20 | 30,80 | 31,13 | 1,06% | 633,00 |
| 12.10.2026 | 30,85 | 31,08 | 30,70 | 30,80 | -0,16% | 2.414,00 |
| 09.10.2026 | 31,00 | 31,15 | 30,78 | 30,85 | -0,32% | 2.740,00 |
| 08.10.2026 | 30,65 | 31,03 | 30,55 | 30,95 | 0,81% | 4.237,00 |
| 07.10.2026 | 30,70 | 30,88 | 30,60 | 30,70 | 0,00% | 3.430,00 |
| 06.10.2026 | 30,60 | 31,08 | 30,53 | 30,70 | 0,24% | 3.118,00 |
| 05.10.2026 | 30,75 | 30,90 | 30,43 | 30,63 | -0,81% | 2.982,00 |
| 02.10.2026 | 30,63 | 31,05 | 30,58 | 30,88 | 1,06% | 1.919,00 |
| 01.10.2026 | 30,90 | 30,90 | 30,25 | 30,55 | -0,73% | 2.436,00 |
| 30.09.2026 | 31,18 | 31,38 | 30,75 | 30,78 | -1,44% | 4.710,00 |
| 29.09.2026 | 31,05 | 31,28 | 31,03 | 31,23 | 0,24% | 420,00 |
| 28.09.2026 | 31,30 | 31,45 | 31,05 | 31,15 | -0,80% | 1.779,00 |
| 25.09.2026 | 31,20 | 31,48 | 30,98 | 31,40 | 0,88% | 4.662,00 |
| 24.09.2026 | 30,88 | 31,48 | 30,78 | 31,13 | 0,73% | 509,00 |
| 23.09.2026 | 31,20 | 31,33 | 30,70 | 30,90 | -1,04% | 2.729,00 |
| 22.09.2026 | 31,40 | 31,55 | 31,10 | 31,23 | -0,56% | 1.413,00 |
| 21.09.2026 | 31,65 | 31,75 | 31,28 | 31,40 | -0,40% | 9.339,00 |
| 18.09.2026 | 31,55 | 31,55 | 31,25 | 31,53 | 0,00% | 1.246,00 |
| 17.09.2026 | 31,25 | 31,63 | 31,10 | 31,53 | 1,29% | 3.640,00 |
| 16.09.2026 | 31,45 | 31,58 | 30,98 | 31,13 | -0,80% | 1.466,00 |
| 15.09.2026 | 31,55 | 31,70 | 31,15 | 31,38 | -0,63% | 5.780,00 |
| 14.09.2026 | 31,33 | 31,80 | 31,33 | 31,58 | 0,32% | 1.572,00 |
| 11.09.2026 | 31,70 | 31,85 | 31,43 | 31,48 | -0,47% | - |
| 10.09.2026 | 31,40 | 31,75 | 31,28 | 31,63 | 0,96% | - |
| 09.09.2026 | 31,83 | 31,93 | 31,33 | 31,33 | -1,57% | 504,00 |
| 08.09.2026 | 31,45 | 32,03 | 31,43 | 31,83 | 0,79% | 3.563,00 |
| 07.09.2026 | 31,55 | 31,83 | 31,38 | 31,58 | -0,16% | 87,00 |
| 04.09.2026 | 31,53 | 31,78 | 31,40 | 31,63 | 0,24% | 2.452,00 |
| 03.09.2026 | 31,55 | 31,58 | 31,13 | 31,55 | 0,08% | 11.239,00 |
| 02.09.2026 | 31,15 | 31,75 | 30,80 | 31,53 | 1,61% | 1.206,00 |
| 01.09.2026 | 31,30 | 31,35 | 30,95 | 31,03 | -0,32% | 10,00 |
| 31.08.2026 | 31,15 | 31,33 | 30,98 | 31,13 | -0,40% | 2.125,00 |
| 28.08.2026 | 31,25 | 31,38 | 31,13 | 31,25 | 0,16% | 6.882,00 |
| 27.08.2026 | 31,20 | 31,25 | 30,95 | 31,20 | 0,40% | - |
| 26.08.2026 | 31,05 | 31,40 | 30,93 | 31,08 | 0,16% | 722,00 |
| 25.08.2026 | 31,05 | 31,28 | 30,93 | 31,03 | 0,16% | 4.190,00 |
| 24.08.2026 | 30,95 | 31,18 | 30,93 | 30,98 | 0,00% | 2.384,00 |
| 21.08.2026 | 30,90 | 31,30 | 30,85 | 30,98 | 0,32% | 3.016,00 |
| 20.08.2026 | 30,90 | 31,05 | 30,80 | 30,88 | 0,00% | 1.800,00 |
| 19.08.2026 | 30,60 | 31,03 | 30,55 | 30,88 | -0,80% | 27.855,00 |
| 05.05.2026 | 31,73 | 31,90 | 31,05 | 31,13 | -1,74% | 1.369,00 |
| 04.05.2026 | 32,23 | 32,35 | 31,60 | 31,68 | -1,48% | 3.971,00 |
| 30.04.2026 | 31,68 | 32,30 | 31,45 | 32,15 | 0,55% | 1.622,00 |
| 29.04.2026 | 33,13 | 33,20 | 31,58 | 31,98 | -3,47% | 8.536,00 |
| 28.04.2026 | 33,00 | 33,30 | 32,88 | 33,13 | 0,15% | 1.011,00 |
| 27.04.2026 | 33,30 | 33,60 | 33,03 | 33,08 | -0,75% | 437,00 |
| 24.04.2026 | 33,93 | 34,30 | 33,13 | 33,33 | -6,59% | 3.618,00 |
| 23.04.2026 | 35,10 | 35,78 | 34,93 | 35,68 | 1,13% | 6.304,00 |
| 22.04.2026 | 35,28 | 35,48 | 34,88 | 35,28 | 0,71% | 9.964,00 |
| 21.04.2026 | 35,13 | 35,33 | 34,73 | 35,03 | -0,07% | 2.389,00 |
| 20.04.2026 | 34,88 | 35,33 | 34,70 | 35,05 | -0,57% | 1.236,00 |
| 17.04.2026 | 34,50 | 35,28 | 34,45 | 35,25 | 2,32% | 6.105,00 |
| 16.04.2026 | 34,93 | 34,95 | 34,33 | 34,45 | -0,93% | 2.513,00 |
| 15.04.2026 | 34,53 | 34,78 | 34,28 | 34,78 | 0,87% | 5.416,00 |
| 14.04.2026 | 34,58 | 35,35 | 34,08 | 34,48 | -0,58% | 3.876,00 |
| 13.04.2026 | 35,63 | 35,68 | 33,75 | 34,68 | -3,88% | 4.890,00 |
| 10.04.2026 | 35,98 | 36,45 | 35,83 | 36,08 | 0,77% | 7.634,00 |
| 09.04.2026 | 35,20 | 36,33 | 35,10 | 35,80 | 1,63% | 10.506,00 |
| 08.04.2026 | 35,38 | 35,98 | 34,85 | 35,23 | -0,14% | 5.126,00 |
| 07.04.2026 | 34,80 | 35,43 | 34,75 | 35,28 | 0,93% | 2.019,00 |
| 02.04.2026 | 34,55 | 35,13 | 34,55 | 34,95 | 0,07% | 3.535,00 |
| 01.04.2026 | 34,93 | 35,08 | 34,55 | 34,93 | 0,87% | 5.307,00 |
| 31.03.2026 | 34,28 | 34,78 | 34,03 | 34,63 | 2,21% | 2.983,00 |
| 30.03.2026 | 34,00 | 34,38 | 33,73 | 33,88 | -0,15% | 2.376,00 |
| 27.03.2026 | 34,15 | 34,18 | 33,78 | 33,93 | -0,37% | 609,00 |
| 26.03.2026 | 33,93 | 34,50 | 33,78 | 34,05 | 0,07% | 279,00 |
| 25.03.2026 | 34,23 | 34,58 | 33,90 | 34,03 | -0,07% | 8.354,00 |
| 24.03.2026 | 33,60 | 34,18 | 33,55 | 34,05 | 0,52% | 276,00 |
| 23.03.2026 | 32,83 | 34,18 | 32,65 | 33,88 | 0,59% | 1.810,00 |
| 20.03.2026 | 33,98 | 34,28 | 33,33 | 33,68 | -0,74% | 3.373,00 |
| 19.03.2026 | 33,65 | 34,33 | 33,53 | 33,93 | 1,19% | 1.391,00 |
| 18.03.2026 | 33,43 | 33,90 | 33,25 | 33,53 | 1,36% | 298,00 |
| 17.03.2026 | 33,20 | 33,60 | 33,03 | 33,08 | -0,75% | 3.568,00 |
| 16.03.2026 | 33,68 | 33,75 | 32,83 | 33,33 | -0,45% | 1.618,00 |
| 13.03.2026 | 32,85 | 33,90 | 32,43 | 33,48 | 1,83% | 2.156,00 |
| 12.03.2026 | 33,55 | 34,40 | 32,23 | 32,88 | -2,52% | 8.801,00 |
| 11.03.2026 | 33,95 | 34,15 | 32,63 | 33,73 | -0,59% | 1.291,00 |
| 10.03.2026 | 33,88 | 34,48 | 33,83 | 33,93 | -0,29% | 1.453,00 |
| 09.03.2026 | 33,63 | 34,38 | 32,90 | 34,03 | -0,73% | 601,00 |
| 06.03.2026 | 34,33 | 34,43 | 33,73 | 34,28 | 0,88% | 399,00 |
| 05.03.2026 | 33,60 | 34,43 | 33,45 | 33,98 | 0,59% | 783,00 |
| 04.03.2026 | 33,63 | 34,10 | 33,38 | 33,78 | -0,15% | 32.440,00 |