1,249€
-1,73%
Echtzeit-Aktienkurs bpost S.A.
Bid:
Ask:
Aktienkurse zur bpost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,27 | 1,28 | 1,24 | 1,25 | -1,73% | 5.964,00 |
| 08.09.2026 | 1,29 | 1,29 | 1,26 | 1,27 | -1,24% | 16.563,00 |
| 07.09.2026 | 1,29 | 1,31 | 1,28 | 1,29 | -0,31% | 22.526,00 |
| 04.09.2026 | 1,30 | 1,32 | 1,28 | 1,29 | -0,77% | 4.502,00 |
| 03.09.2026 | 1,30 | 1,30 | 1,28 | 1,30 | 0,46% | 9.021,00 |
| 02.09.2026 | 1,29 | 1,30 | 1,27 | 1,30 | 0,15% | 27.080,00 |
| 01.09.2026 | 1,29 | 1,31 | 1,28 | 1,29 | 0,23% | 700,00 |
| 31.08.2026 | 1,31 | 1,31 | 1,29 | 1,29 | -1,45% | 182,00 |
| 28.08.2026 | 1,28 | 1,33 | 1,28 | 1,31 | 2,19% | 8.230,00 |
| 27.08.2026 | 1,30 | 1,30 | 1,26 | 1,28 | -0,93% | 52.682,00 |
| 26.08.2026 | 1,32 | 1,32 | 1,29 | 1,29 | -1,67% | 26.615,00 |
| 25.08.2026 | 1,33 | 1,33 | 1,30 | 1,32 | -0,60% | 26.761,00 |
| 24.08.2026 | 1,34 | 1,34 | 1,32 | 1,32 | -1,05% | 11.700,00 |
| 21.08.2026 | 1,34 | 1,36 | 1,33 | 1,34 | -0,30% | 14.363,00 |
| 20.08.2026 | 1,34 | 1,35 | 1,34 | 1,34 | -1,18% | 17.400,00 |
| 19.08.2026 | 1,33 | 1,36 | 1,33 | 1,36 | -22,46% | 20.032,00 |
| 05.05.2026 | 1,76 | 1,80 | 1,74 | 1,75 | -0,34% | 1.610,00 |
| 04.05.2026 | 1,81 | 1,82 | 1,75 | 1,76 | -3,09% | 29,00 |
| 30.04.2026 | 1,78 | 1,82 | 1,77 | 1,81 | 1,80% | 19.476,00 |
| 29.04.2026 | 1,83 | 1,87 | 1,78 | 1,78 | -2,68% | 2.838,00 |
| 28.04.2026 | 1,86 | 1,87 | 1,83 | 1,83 | -1,67% | 13.272,00 |
| 27.04.2026 | 1,88 | 1,89 | 1,84 | 1,86 | -1,06% | 2.058,00 |
| 24.04.2026 | 1,90 | 1,92 | 1,87 | 1,88 | -0,74% | 14.700,00 |
| 23.04.2026 | 1,90 | 1,93 | 1,88 | 1,89 | -0,37% | 1.400,00 |
| 22.04.2026 | 1,90 | 1,94 | 1,88 | 1,90 | -0,11% | 15.824,00 |
| 21.04.2026 | 1,90 | 1,92 | 1,88 | 1,90 | 0,21% | 3.384,00 |
| 20.04.2026 | 1,94 | 1,95 | 1,85 | 1,90 | -2,96% | 1.140,00 |
| 17.04.2026 | 1,91 | 1,96 | 1,90 | 1,96 | 2,89% | 21.000,00 |
| 16.04.2026 | 1,91 | 1,93 | 1,89 | 1,90 | -0,37% | 18.000,00 |
| 15.04.2026 | 1,89 | 1,93 | 1,89 | 1,91 | 1,01% | 14.592,00 |
| 14.04.2026 | 1,84 | 1,94 | 1,84 | 1,89 | 2,72% | 361.878,00 |
| 13.04.2026 | 1,88 | 1,90 | 1,83 | 1,84 | -2,80% | - |
| 10.04.2026 | 1,92 | 1,95 | 1,88 | 1,89 | -1,56% | 11.700,00 |
| 09.04.2026 | 1,94 | 1,94 | 1,91 | 1,92 | -1,03% | 28,00 |
| 08.04.2026 | 1,90 | 1,96 | 1,87 | 1,94 | 6,41% | 6.312,00 |
| 07.04.2026 | 1,86 | 1,86 | 1,78 | 1,83 | -2,04% | 392,00 |
| 02.04.2026 | 1,81 | 1,87 | 1,81 | 1,86 | 0,81% | 327,00 |
| 01.04.2026 | 1,82 | 1,87 | 1,82 | 1,85 | 2,10% | - |
| 31.03.2026 | 1,80 | 1,84 | 1,79 | 1,81 | 1,00% | 10.800,00 |
| 30.03.2026 | 1,79 | 1,82 | 1,77 | 1,79 | -0,55% | 596,00 |
| 27.03.2026 | 1,85 | 1,86 | 1,80 | 1,80 | -2,22% | 2.980,00 |
| 26.03.2026 | 1,87 | 1,90 | 1,84 | 1,84 | -1,60% | - |
| 25.03.2026 | 1,83 | 1,92 | 1,82 | 1,87 | 2,52% | - |
| 24.03.2026 | 1,82 | 1,84 | 1,79 | 1,83 | 0,11% | 660,00 |
| 23.03.2026 | 1,76 | 1,83 | 1,69 | 1,83 | 2,47% | 47.958,00 |
| 20.03.2026 | 1,76 | 1,79 | 1,75 | 1,78 | 1,42% | 17.309,00 |
| 19.03.2026 | 1,80 | 1,81 | 1,75 | 1,76 | -2,39% | 12.313,00 |
| 18.03.2026 | 1,84 | 1,84 | 1,80 | 1,80 | -0,94% | 5.330,00 |
| 17.03.2026 | 1,83 | 1,84 | 1,81 | 1,82 | -1,09% | - |
| 16.03.2026 | 1,90 | 1,90 | 1,83 | 1,84 | -2,55% | 20.392,00 |
| 13.03.2026 | 1,93 | 1,93 | 1,88 | 1,89 | -2,18% | 42.000,00 |
| 12.03.2026 | 1,90 | 1,94 | 1,90 | 1,93 | 0,89% | - |
| 11.03.2026 | 1,94 | 1,94 | 1,88 | 1,91 | -1,50% | 3.096,00 |
| 10.03.2026 | 1,91 | 1,96 | 1,91 | 1,94 | 1,25% | 8.700,00 |
| 09.03.2026 | 1,82 | 1,95 | 1,79 | 1,92 | 4,64% | 5.282,00 |
| 06.03.2026 | 2,07 | 2,08 | 1,82 | 1,83 | -11,29% | 38.108,00 |
| 05.03.2026 | 2,05 | 2,09 | 2,04 | 2,06 | 0,00% | 58,00 |
| 04.03.2026 | 2,05 | 2,09 | 2,03 | 2,06 | -0,24% | 9.610,00 |
| 03.03.2026 | 2,12 | 2,12 | 2,03 | 2,07 | -2,82% | 10.411,00 |
| 02.03.2026 | 2,11 | 2,14 | 2,03 | 2,13 | -0,47% | 480,00 |
| 27.02.2026 | 2,12 | 2,17 | 2,12 | 2,14 | 0,61% | 37,00 |
| 26.02.2026 | 2,14 | 2,15 | 2,12 | 2,13 | -0,70% | 29,00 |
| 25.02.2026 | 2,16 | 2,19 | 2,12 | 2,14 | -0,93% | 12.944,00 |
| 24.02.2026 | 2,22 | 2,22 | 2,15 | 2,16 | -2,39% | 120.002,00 |
| 23.02.2026 | 2,24 | 2,28 | 2,20 | 2,21 | -0,54% | 899,00 |
| 20.02.2026 | 2,22 | 2,26 | 2,19 | 2,23 | 0,45% | - |
| 19.02.2026 | 2,22 | 2,27 | 2,21 | 2,22 | -0,14% | - |
| 18.02.2026 | 2,27 | 2,27 | 2,20 | 2,22 | -2,20% | 17.514,00 |
| 17.02.2026 | 2,22 | 2,27 | 2,20 | 2,27 | 1,93% | 60.750,00 |
| 16.02.2026 | 2,25 | 2,28 | 2,22 | 2,23 | -0,76% | 3.045,00 |
| 13.02.2026 | 2,24 | 2,27 | 2,22 | 2,24 | -0,27% | 1.254,00 |
| 12.02.2026 | 2,36 | 2,37 | 2,24 | 2,25 | -4,14% | 2.179,00 |
| 11.02.2026 | 2,31 | 2,38 | 2,31 | 2,35 | 1,52% | 60.002,00 |
| 10.02.2026 | 2,25 | 2,33 | 2,24 | 2,31 | 2,67% | 20.773,00 |
| 09.02.2026 | 2,24 | 2,27 | 2,22 | 2,25 | 0,76% | 5.017,00 |
| 06.02.2026 | 2,24 | 2,25 | 2,21 | 2,23 | -0,09% | 10.289,00 |
| 05.02.2026 | 2,23 | 2,26 | 2,21 | 2,24 | 0,45% | 30.000,00 |
| 04.02.2026 | 2,21 | 2,26 | 2,16 | 2,23 | 0,91% | - |
| 03.02.2026 | 2,20 | 2,23 | 2,18 | 2,21 | 0,46% | 4.223,00 |
| 02.02.2026 | 2,17 | 2,20 | 2,14 | 2,20 | 0,69% | - |
| 30.01.2026 | 2,16 | 2,20 | 2,15 | 2,18 | 0,55% | 34.500,00 |
| 29.01.2026 | 2,17 | 2,18 | 2,13 | 2,17 | 0,37% | 350,00 |
| 28.01.2026 | 2,16 | 2,18 | 2,13 | 2,16 | 0,70% | - |
| 27.01.2026 | 2,09 | 2,17 | 2,09 | 2,15 | 1,08% | 551,00 |
| 26.01.2026 | 2,16 | 2,16 | 2,11 | 2,12 | -0,38% | 2.846,00 |
| 23.01.2026 | 2,15 | 2,15 | 2,11 | 2,13 | -0,84% | - |
| 22.01.2026 | 2,14 | 2,16 | 2,12 | 2,15 | 0,47% | 2.331,00 |
| 21.01.2026 | 2,13 | 2,14 | 2,05 | 2,14 | 1,18% | 17.081,00 |
| 20.01.2026 | 2,13 | 2,15 | 2,09 | 2,11 | -0,94% | 23.450,00 |
| 19.01.2026 | 2,17 | 2,17 | 2,12 | 2,13 | -3,27% | 6.254,00 |
| 16.01.2026 | 2,23 | 2,24 | 2,17 | 2,21 | -1,03% | - |
| 15.01.2026 | 2,15 | 2,23 | 2,11 | 2,23 | 4,36% | 13.984,00 |
| 14.01.2026 | 2,14 | 2,14 | 2,10 | 2,14 | 0,00% | 11.000,00 |
| 13.01.2026 | 2,17 | 2,18 | 2,13 | 2,14 | -1,52% | - |
| 12.01.2026 | 2,13 | 2,22 | 2,12 | 2,17 | 1,64% | 34.800,00 |
| 09.01.2026 | 2,06 | 2,14 | 2,06 | 2,13 | 2,89% | 31.808,00 |
| 08.01.2026 | 2,10 | 2,11 | 2,04 | 2,07 | -1,66% | 6.855,00 |
| 07.01.2026 | 2,15 | 2,15 | 2,08 | 2,11 | -1,86% | 5.554,00 |
| 06.01.2026 | 2,11 | 2,16 | 2,10 | 2,15 | 1,66% | 20.310,00 |
| 05.01.2026 | 2,10 | 2,12 | 2,07 | 2,11 | 1,20% | 10.028,00 |