10,350€
-2,63%
Echtzeit-Aktienkurs INPOST S.A. EO -,01
Bid:
Ask:
Aktienkurse zur INPOST S.A. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 10,35 | 11,15 | 9,73 | 10,35 | -2,68% | - |
| 06.11.2025 | 10,79 | 11,09 | 10,49 | 10,64 | 0,42% | - |
| 05.11.2025 | 10,43 | 10,92 | 10,29 | 10,59 | 1,39% | - |
| 04.11.2025 | 10,61 | 10,62 | 10,39 | 10,45 | -3,73% | - |
| 03.11.2025 | 10,90 | 10,94 | 10,61 | 10,85 | 0,00% | - |
| 31.10.2025 | 10,73 | 11,09 | 10,73 | 10,85 | -0,09% | - |
| 30.10.2025 | 10,90 | 10,93 | 10,71 | 10,86 | 0,93% | - |
| 29.10.2025 | 11,05 | 11,11 | 10,73 | 10,76 | -2,76% | - |
| 28.10.2025 | 11,12 | 11,26 | 10,87 | 11,07 | -0,67% | - |
| 27.10.2025 | 10,98 | 11,17 | 10,97 | 11,14 | 2,48% | - |
| 24.10.2025 | 10,83 | 10,95 | 10,71 | 10,87 | 1,68% | - |
| 23.10.2025 | 10,72 | 10,83 | 10,62 | 10,69 | 2,69% | - |
| 22.10.2025 | 10,71 | 10,76 | 10,41 | 10,41 | -2,85% | 100,00 |
| 21.10.2025 | 10,63 | 10,81 | 10,48 | 10,72 | 0,89% | - |
| 20.10.2025 | 10,49 | 10,66 | 10,44 | 10,62 | 1,82% | 1.500,00 |
| 17.10.2025 | 10,25 | 10,47 | 10,18 | 10,43 | 2,76% | - |
| 16.10.2025 | 10,17 | 10,39 | 10,15 | 10,15 | -0,54% | 1.500,00 |
| 15.10.2025 | 10,28 | 10,29 | 10,15 | 10,21 | 0,25% | - |
| 14.10.2025 | 10,25 | 10,46 | 10,06 | 10,18 | -0,97% | - |
| 13.10.2025 | 10,24 | 10,54 | 10,19 | 10,28 | 0,00% | - |
| 10.10.2025 | 10,46 | 10,56 | 10,19 | 10,28 | -0,68% | - |
| 09.10.2025 | 10,45 | 10,47 | 10,35 | 10,35 | -0,86% | - |
| 08.10.2025 | 10,44 | 10,52 | 10,26 | 10,44 | 0,58% | - |
| 07.10.2025 | 10,75 | 10,81 | 10,33 | 10,38 | -3,58% | - |
| 06.10.2025 | 10,98 | 11,21 | 10,70 | 10,77 | -1,51% | - |
| 03.10.2025 | 10,73 | 10,98 | 10,73 | 10,93 | 2,25% | - |
| 02.10.2025 | 10,47 | 10,76 | 10,47 | 10,69 | 2,79% | - |
| 01.10.2025 | 10,35 | 10,56 | 10,35 | 10,40 | -0,53% | - |
| 30.09.2025 | 10,35 | 10,58 | 10,15 | 10,46 | -0,14% | - |
| 29.09.2025 | 10,34 | 10,57 | 10,24 | 10,47 | 1,70% | - |
| 26.09.2025 | 10,75 | 10,77 | 10,24 | 10,30 | -3,70% | - |
| 25.09.2025 | 11,05 | 11,09 | 10,69 | 10,69 | -1,29% | - |
| 24.09.2025 | 10,87 | 11,15 | 10,73 | 10,83 | -1,81% | - |
| 23.09.2025 | 11,00 | 11,16 | 10,92 | 11,03 | -1,34% | - |
| 22.09.2025 | 11,25 | 11,34 | 10,91 | 11,18 | -0,71% | - |
| 19.09.2025 | 11,12 | 11,49 | 11,11 | 11,26 | 1,12% | - |
| 18.09.2025 | 10,93 | 11,19 | 10,81 | 11,14 | 1,83% | - |
| 17.09.2025 | 10,91 | 10,98 | 10,72 | 10,94 | 0,28% | - |
| 16.09.2025 | 10,87 | 11,08 | 10,82 | 10,91 | 0,88% | - |
| 15.09.2025 | 11,08 | 11,27 | 10,81 | 10,81 | -2,17% | - |
| 12.09.2025 | 11,27 | 11,27 | 11,00 | 11,05 | 0,55% | - |
| 11.09.2025 | 11,26 | 11,32 | 10,97 | 10,99 | -0,90% | - |
| 10.09.2025 | 11,49 | 11,60 | 11,05 | 11,09 | -2,72% | - |
| 09.09.2025 | 11,95 | 12,05 | 11,37 | 11,40 | -2,56% | - |
| 08.09.2025 | 11,58 | 11,94 | 11,23 | 11,70 | 2,81% | - |
| 05.09.2025 | 10,78 | 11,49 | 10,54 | 11,38 | 5,76% | - |
| 04.09.2025 | 10,73 | 10,85 | 10,44 | 10,76 | 0,84% | - |
| 03.09.2025 | 10,94 | 11,30 | 10,51 | 10,67 | -2,20% | - |
| 02.09.2025 | 12,29 | 12,83 | 10,72 | 10,91 | -12,16% | 1.000,00 |
| 01.09.2025 | 12,51 | 12,52 | 12,29 | 12,42 | 0,65% | - |
| 29.08.2025 | 12,80 | 12,81 | 12,28 | 12,34 | -3,63% | - |
| 28.08.2025 | 12,76 | 12,91 | 12,70 | 12,81 | 0,35% | - |
| 27.08.2025 | 12,99 | 12,99 | 12,68 | 12,76 | -1,20% | - |
| 26.08.2025 | 12,91 | 13,13 | 12,80 | 12,92 | -0,12% | - |
| 25.08.2025 | 13,09 | 13,13 | 12,83 | 12,93 | -2,19% | - |
| 22.08.2025 | 13,08 | 13,23 | 13,04 | 13,22 | 0,99% | - |
| 21.08.2025 | 13,03 | 13,22 | 13,01 | 13,09 | -2,09% | - |
| 20.08.2025 | 13,34 | 13,46 | 13,05 | 13,37 | -0,67% | - |
| 19.08.2025 | 13,32 | 13,62 | 13,32 | 13,46 | -0,11% | - |
| 18.08.2025 | 13,39 | 13,68 | 13,30 | 13,48 | 0,79% | - |
| 15.08.2025 | 13,45 | 13,54 | 13,34 | 13,37 | -0,45% | - |
| 14.08.2025 | 13,57 | 13,59 | 13,32 | 13,43 | -0,81% | - |
| 13.08.2025 | 13,17 | 13,64 | 13,16 | 13,54 | 2,77% | - |
| 12.08.2025 | 13,01 | 13,23 | 12,93 | 13,18 | 1,50% | - |
| 11.08.2025 | 13,17 | 13,18 | 12,93 | 12,98 | -1,37% | - |
| 08.08.2025 | 12,95 | 13,16 | 12,90 | 13,16 | 1,62% | - |
| 07.08.2025 | 12,84 | 13,21 | 12,78 | 12,95 | 1,41% | - |
| 06.08.2025 | 12,86 | 12,87 | 12,63 | 12,77 | -0,16% | - |
| 05.08.2025 | 12,49 | 12,90 | 12,48 | 12,79 | 1,83% | - |
| 04.08.2025 | 12,37 | 12,57 | 12,27 | 12,56 | 2,07% | 1.000,00 |
| 01.08.2025 | 12,58 | 12,69 | 12,22 | 12,31 | -2,77% | - |
| 31.07.2025 | 12,66 | 12,76 | 12,59 | 12,66 | -0,82% | - |
| 30.07.2025 | 12,90 | 13,01 | 12,66 | 12,76 | -1,31% | - |
| 29.07.2025 | 13,13 | 13,27 | 12,89 | 12,93 | -2,42% | - |
| 28.07.2025 | 13,21 | 13,36 | 13,08 | 13,25 | 0,68% | - |
| 25.07.2025 | 13,05 | 13,17 | 12,90 | 13,16 | 0,84% | - |
| 24.07.2025 | 13,21 | 13,34 | 13,03 | 13,05 | -1,36% | - |
| 23.07.2025 | 12,88 | 13,28 | 12,85 | 13,23 | 2,32% | - |
| 22.07.2025 | 12,86 | 12,94 | 12,74 | 12,93 | 0,39% | 117,00 |
| 21.07.2025 | 13,01 | 13,20 | 12,82 | 12,88 | -0,92% | - |
| 18.07.2025 | 12,94 | 13,21 | 12,94 | 13,00 | 0,54% | - |
| 17.07.2025 | 13,07 | 13,11 | 12,89 | 12,93 | -0,92% | - |
| 16.07.2025 | 12,90 | 13,09 | 12,84 | 13,05 | 1,40% | - |
| 15.07.2025 | 12,89 | 13,13 | 12,87 | 12,87 | -1,38% | - |
| 14.07.2025 | 12,85 | 13,06 | 12,71 | 13,05 | 0,54% | 500,00 |
| 11.07.2025 | 12,93 | 13,11 | 12,91 | 12,98 | -1,29% | - |
| 10.07.2025 | 13,19 | 13,36 | 13,00 | 13,15 | -1,72% | - |
| 09.07.2025 | 12,95 | 13,41 | 12,95 | 13,38 | 2,61% | - |
| 08.07.2025 | 13,15 | 13,20 | 12,93 | 13,04 | -0,38% | - |
| 07.07.2025 | 13,04 | 13,17 | 12,97 | 13,09 | 0,93% | - |
| 04.07.2025 | 13,06 | 13,13 | 12,90 | 12,97 | -1,33% | - |
| 03.07.2025 | 13,15 | 13,27 | 13,08 | 13,15 | 0,23% | - |
| 02.07.2025 | 13,16 | 13,25 | 12,98 | 13,12 | -0,72% | - |
| 01.07.2025 | 14,07 | 14,07 | 13,05 | 13,21 | -4,86% | - |
| 30.06.2025 | 14,18 | 14,34 | 13,89 | 13,89 | -2,05% | - |
| 27.06.2025 | 14,28 | 14,37 | 13,98 | 14,18 | -0,63% | - |
| 26.06.2025 | 14,09 | 14,37 | 13,90 | 14,27 | 2,04% | - |
| 25.06.2025 | 14,02 | 14,15 | 13,83 | 13,98 | -1,10% | - |
| 24.06.2025 | 14,03 | 14,16 | 13,81 | 14,14 | 2,02% | - |
| 23.06.2025 | 13,57 | 13,86 | 13,45 | 13,86 | 2,40% | - |