32,175€
0,47%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 34,18 | 34,35 | 33,65 | 33,83 | -1,81% | 2.900,00 |
| 02.03.2026 | 33,33 | 34,75 | 32,98 | 34,45 | -1,22% | 2.921,00 |
| 27.02.2026 | 34,80 | 35,15 | 34,60 | 34,88 | 0,00% | 765,00 |
| 26.02.2026 | 34,90 | 35,13 | 34,70 | 34,88 | -0,14% | 7.045,00 |
| 25.02.2026 | 34,88 | 35,13 | 34,60 | 34,93 | 0,07% | 405,00 |
| 24.02.2026 | 35,23 | 35,28 | 34,85 | 34,90 | -0,85% | 5.566,00 |
| 23.02.2026 | 34,98 | 35,33 | 34,85 | 35,20 | 0,07% | 594,00 |
| 20.02.2026 | 35,28 | 35,28 | 34,88 | 35,18 | -0,14% | 1.819,00 |
| 19.02.2026 | 35,43 | 35,43 | 35,05 | 35,23 | -0,21% | 1.752,00 |
| 18.02.2026 | 34,83 | 35,38 | 34,68 | 35,30 | 1,58% | 5.914,00 |
| 17.02.2026 | 34,55 | 35,03 | 34,48 | 34,75 | 0,43% | 1.140,00 |
| 16.02.2026 | 34,65 | 34,78 | 34,40 | 34,60 | 0,87% | 1.071,00 |
| 13.02.2026 | 34,20 | 34,78 | 34,20 | 34,30 | -0,07% | 2.163,00 |
| 12.02.2026 | 34,43 | 34,73 | 34,08 | 34,33 | -0,44% | 2.795,00 |
| 11.02.2026 | 34,05 | 34,60 | 34,00 | 34,48 | 1,17% | 4.880,00 |
| 10.02.2026 | 34,45 | 34,68 | 34,03 | 34,08 | -1,16% | 4.684,00 |
| 09.02.2026 | 33,93 | 34,55 | 33,88 | 34,48 | 1,32% | 2.413,00 |
| 06.02.2026 | 33,75 | 34,23 | 33,65 | 34,03 | 0,74% | 4.847,00 |
| 05.02.2026 | 33,78 | 34,33 | 33,38 | 33,78 | 0,30% | 1.029,00 |
| 04.02.2026 | 33,33 | 33,88 | 33,25 | 33,68 | 0,75% | 3.043,00 |
| 03.02.2026 | 33,20 | 33,53 | 32,98 | 33,43 | 1,06% | 437,00 |
| 02.02.2026 | 32,70 | 33,35 | 32,70 | 33,08 | 0,30% | 1.256,00 |
| 30.01.2026 | 33,20 | 33,38 | 32,85 | 32,98 | -0,98% | 7.976,00 |
| 29.01.2026 | 32,98 | 33,33 | 32,93 | 33,30 | 0,91% | 1.635,00 |
| 28.01.2026 | 32,83 | 33,03 | 32,70 | 33,00 | 0,53% | 4.113,00 |
| 27.01.2026 | 32,83 | 32,93 | 32,48 | 32,83 | 0,08% | 3.181,00 |
| 26.01.2026 | 32,43 | 32,88 | 32,43 | 32,80 | 1,00% | 1.282,00 |
| 23.01.2026 | 32,73 | 32,73 | 32,43 | 32,48 | -0,61% | 580,00 |
| 22.01.2026 | 32,38 | 32,85 | 32,20 | 32,68 | 0,93% | 893,00 |
| 21.01.2026 | 32,35 | 32,50 | 32,03 | 32,38 | 0,47% | 23,00 |
| 20.01.2026 | 32,65 | 32,70 | 32,13 | 32,23 | -1,53% | 10.350,00 |
| 19.01.2026 | 32,55 | 32,78 | 32,35 | 32,73 | 0,00% | 724,00 |
| 16.01.2026 | 32,80 | 32,88 | 32,40 | 32,73 | -0,15% | 1.323,00 |
| 15.01.2026 | 32,30 | 32,90 | 32,23 | 32,78 | 1,55% | 714,00 |
| 14.01.2026 | 32,30 | 32,35 | 32,03 | 32,28 | -0,31% | 3.923,00 |
| 13.01.2026 | 32,20 | 32,43 | 31,98 | 32,38 | 0,39% | 1.614,00 |
| 12.01.2026 | 31,85 | 32,30 | 31,65 | 32,25 | 1,18% | 3.306,00 |
| 09.01.2026 | 32,13 | 32,35 | 31,83 | 31,88 | -1,24% | 4.893,00 |
| 08.01.2026 | 31,75 | 32,28 | 31,70 | 32,28 | 1,33% | 528,00 |
| 07.01.2026 | 31,90 | 32,00 | 31,73 | 31,85 | -0,31% | 6.173,00 |
| 06.01.2026 | 31,70 | 31,95 | 31,60 | 31,95 | 0,87% | 1.524,00 |
| 05.01.2026 | 31,43 | 31,73 | 31,18 | 31,68 | 0,96% | 2.754,00 |
| 02.01.2026 | 30,98 | 31,43 | 30,83 | 31,38 | 1,05% | 752,00 |
| 30.12.2025 | 30,73 | 31,13 | 30,63 | 31,05 | 0,98% | 3.653,00 |
| 29.12.2025 | 30,80 | 31,00 | 30,58 | 30,75 | -0,16% | 2.306,00 |
| 23.12.2025 | 30,98 | 30,98 | 30,70 | 30,80 | -0,32% | 1.000,00 |
| 22.12.2025 | 31,05 | 31,13 | 30,65 | 30,90 | -0,56% | 858,00 |
| 19.12.2025 | 30,80 | 31,10 | 30,48 | 31,08 | 0,81% | 825,00 |
| 18.12.2025 | 30,90 | 31,00 | 30,68 | 30,83 | 0,00% | 81,00 |
| 17.12.2025 | 30,80 | 30,93 | 30,70 | 30,83 | 0,33% | 33,00 |
| 16.12.2025 | 30,63 | 30,95 | 30,48 | 30,73 | 0,16% | 5.345,00 |
| 15.12.2025 | 30,98 | 31,10 | 30,55 | 30,68 | -0,89% | 208,00 |
| 12.12.2025 | 30,88 | 31,08 | 30,68 | 30,95 | 0,57% | 1.186,00 |
| 11.12.2025 | 30,55 | 31,03 | 30,48 | 30,78 | 0,49% | 855,00 |
| 10.12.2025 | 30,73 | 30,80 | 30,45 | 30,63 | -0,65% | 295,00 |
| 09.12.2025 | 30,98 | 31,10 | 30,63 | 30,83 | -0,48% | 1.280,00 |
| 08.12.2025 | 30,93 | 31,00 | 30,65 | 30,98 | 0,16% | 933,00 |
| 05.12.2025 | 30,90 | 31,08 | 30,80 | 30,93 | -0,16% | 2.997,00 |