16,010€
-1,17%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,20 | 16,23 | 15,94 | 16,13 | -0,83% | - |
| 19.12.2024 | 16,02 | 16,42 | 15,58 | 16,26 | 1,34% | - |
| 18.12.2024 | 16,20 | 16,48 | 16,03 | 16,05 | -0,93% | - |
| 17.12.2024 | 16,28 | 16,31 | 15,97 | 16,20 | -0,67% | - |
| 16.12.2024 | 16,50 | 16,54 | 16,18 | 16,31 | -1,21% | - |
| 13.12.2024 | 16,60 | 16,86 | 16,48 | 16,51 | -0,63% | - |
| 12.12.2024 | 16,64 | 17,03 | 16,60 | 16,61 | -0,89% | - |
| 11.12.2024 | 16,44 | 16,82 | 16,29 | 16,76 | 2,04% | - |
| 10.12.2024 | 16,33 | 16,51 | 16,29 | 16,43 | 0,21% | - |
| 09.12.2024 | 16,57 | 16,66 | 16,32 | 16,39 | -1,15% | - |
| 06.12.2024 | 16,32 | 16,60 | 16,24 | 16,58 | 1,47% | - |
| 05.12.2024 | 16,11 | 16,45 | 16,01 | 16,34 | 1,97% | - |
| 04.12.2024 | 16,49 | 16,54 | 16,00 | 16,03 | -1,93% | - |
| 03.12.2024 | 16,63 | 16,70 | 16,32 | 16,34 | -2,39% | - |
| 02.12.2024 | 16,46 | 16,74 | 16,42 | 16,74 | 1,15% | - |
| 29.11.2024 | 16,51 | 16,88 | 16,46 | 16,55 | -1,11% | - |
| 28.11.2024 | 17,66 | 17,72 | 16,39 | 16,74 | -4,81% | - |
| 27.11.2024 | 17,42 | 18,09 | 17,37 | 17,58 | 0,77% | - |
| 26.11.2024 | 17,09 | 17,48 | 17,06 | 17,45 | 1,69% | - |
| 25.11.2024 | 17,30 | 17,49 | 17,07 | 17,16 | -0,49% | - |
| 22.11.2024 | 16,92 | 17,40 | 16,91 | 17,24 | 2,50% | - |
| 21.11.2024 | 17,19 | 17,21 | 16,52 | 16,82 | -2,10% | - |
| 20.11.2024 | 17,41 | 17,69 | 16,56 | 17,18 | -0,78% | - |
| 19.11.2024 | 17,44 | 17,68 | 17,00 | 17,32 | -0,32% | - |
| 18.11.2024 | 17,50 | 17,53 | 17,26 | 17,37 | 0,38% | - |
| 15.11.2024 | 17,49 | 17,63 | 17,24 | 17,31 | -0,55% | - |
| 14.11.2024 | 16,75 | 17,60 | 16,74 | 17,40 | 2,96% | - |
| 13.11.2024 | 16,86 | 16,95 | 16,51 | 16,90 | -1,66% | - |
| 12.11.2024 | 17,24 | 17,27 | 16,76 | 17,19 | -0,61% | - |
| 11.11.2024 | 17,55 | 17,62 | 17,27 | 17,29 | -1,31% | - |
| 08.11.2024 | 17,98 | 18,40 | 17,14 | 17,52 | -2,77% | - |
| 07.11.2024 | 17,84 | 18,04 | 17,55 | 18,02 | 0,53% | - |
| 06.11.2024 | 17,71 | 18,02 | 17,62 | 17,93 | 1,88% | - |
| 05.11.2024 | 17,61 | 17,94 | 17,54 | 17,60 | -0,45% | - |
| 04.11.2024 | 18,04 | 18,06 | 17,46 | 17,68 | -1,01% | - |
| 01.11.2024 | 17,92 | 18,16 | 17,83 | 17,86 | -0,50% | - |
| 31.10.2024 | 17,99 | 18,11 | 17,74 | 17,95 | -0,77% | - |
| 30.10.2024 | 18,08 | 18,24 | 18,01 | 18,09 | -0,60% | - |
| 29.10.2024 | 18,29 | 18,37 | 18,03 | 18,20 | 0,22% | - |
| 28.10.2024 | 18,15 | 18,34 | 18,14 | 18,16 | 0,03% | - |
| 25.10.2024 | 18,05 | 18,24 | 18,01 | 18,15 | 0,53% | - |
| 24.10.2024 | 18,17 | 18,27 | 18,01 | 18,06 | 0,17% | - |
| 23.10.2024 | 18,62 | 18,62 | 17,97 | 18,03 | -3,14% | - |
| 22.10.2024 | 18,71 | 18,72 | 18,39 | 18,61 | -0,19% | - |
| 21.10.2024 | 18,69 | 18,84 | 18,59 | 18,65 | -0,43% | - |
| 18.10.2024 | 18,34 | 18,74 | 18,29 | 18,73 | 2,10% | - |
| 17.10.2024 | 18,01 | 18,49 | 17,98 | 18,34 | 1,75% | - |
| 16.10.2024 | 18,06 | 18,35 | 17,90 | 18,03 | -0,88% | - |
| 15.10.2024 | 17,70 | 18,34 | 17,70 | 18,19 | 3,24% | - |
| 14.10.2024 | 17,35 | 17,84 | 17,23 | 17,62 | 1,56% | - |
| 11.10.2024 | 17,47 | 17,56 | 17,22 | 17,35 | -1,64% | - |
| 10.10.2024 | 17,36 | 17,64 | 17,26 | 17,64 | 1,38% | - |
| 09.10.2024 | 17,27 | 17,49 | 17,18 | 17,40 | -0,32% | - |
| 08.10.2024 | 16,98 | 17,48 | 16,88 | 17,45 | 2,05% | - |
| 07.10.2024 | 17,25 | 17,39 | 17,06 | 17,10 | -1,18% | - |
| 04.10.2024 | 17,12 | 17,35 | 17,02 | 17,31 | 1,26% | - |
| 03.10.2024 | 16,93 | 17,16 | 16,83 | 17,09 | -0,06% | - |
| 02.10.2024 | 16,90 | 17,14 | 16,63 | 17,10 | 1,73% | - |
| 01.10.2024 | 16,80 | 17,11 | 16,54 | 16,81 | -1,29% | - |
| 30.09.2024 | 16,83 | 17,04 | 16,59 | 17,03 | 2,04% | - |
| 27.09.2024 | 17,09 | 17,10 | 16,57 | 16,69 | -2,28% | - |
| 26.09.2024 | 17,18 | 17,28 | 16,95 | 17,08 | 0,53% | - |
| 25.09.2024 | 16,91 | 17,07 | 16,84 | 16,99 | 0,53% | - |
| 24.09.2024 | 17,11 | 17,28 | 16,88 | 16,90 | -0,88% | - |
| 23.09.2024 | 17,18 | 17,18 | 17,00 | 17,05 | -0,35% | - |
| 20.09.2024 | 17,33 | 17,36 | 16,99 | 17,11 | -1,69% | - |
| 19.09.2024 | 17,53 | 17,58 | 17,12 | 17,41 | 0,03% | - |
| 18.09.2024 | 17,25 | 17,59 | 17,24 | 17,40 | 0,20% | - |
| 17.09.2024 | 17,17 | 17,40 | 17,01 | 17,37 | 1,17% | - |
| 16.09.2024 | 17,03 | 17,17 | 16,84 | 17,17 | 1,39% | - |
| 13.09.2024 | 17,15 | 17,39 | 16,87 | 16,93 | -0,70% | - |
| 12.09.2024 | 17,32 | 17,35 | 16,97 | 17,05 | 0,38% | - |
| 11.09.2024 | 17,56 | 17,58 | 16,83 | 16,99 | -3,77% | - |
| 10.09.2024 | 18,25 | 18,56 | 17,60 | 17,65 | -4,98% | - |
| 09.09.2024 | 17,84 | 19,03 | 17,84 | 18,58 | 2,88% | 100,00 |
| 06.09.2024 | 16,91 | 18,26 | 16,57 | 18,06 | 12,63% | - |
| 05.09.2024 | 16,25 | 16,33 | 15,61 | 16,03 | -2,35% | - |
| 04.09.2024 | 16,20 | 16,45 | 16,06 | 16,42 | 0,03% | - |
| 03.09.2024 | 16,59 | 16,74 | 16,34 | 16,41 | -1,11% | - |
| 02.09.2024 | 16,77 | 16,79 | 16,38 | 16,60 | -0,63% | - |
| 30.08.2024 | 16,64 | 16,97 | 16,61 | 16,70 | 1,83% | - |
| 29.08.2024 | 16,59 | 16,82 | 16,40 | 16,40 | -0,39% | - |
| 28.08.2024 | 16,49 | 16,71 | 16,41 | 16,47 | -0,57% | - |
| 27.08.2024 | 16,54 | 16,61 | 16,38 | 16,56 | -0,27% | - |
| 26.08.2024 | 16,56 | 16,63 | 16,37 | 16,61 | 0,21% | - |
| 23.08.2024 | 16,38 | 16,62 | 16,38 | 16,57 | 1,41% | - |
| 22.08.2024 | 16,12 | 16,68 | 16,08 | 16,34 | 1,15% | - |
| 21.08.2024 | 15,87 | 16,27 | 15,79 | 16,16 | 2,02% | - |
| 20.08.2024 | 16,13 | 16,37 | 15,77 | 15,84 | -1,86% | - |
| 19.08.2024 | 15,82 | 16,16 | 15,67 | 16,14 | 1,96% | - |
| 16.08.2024 | 15,67 | 15,86 | 15,58 | 15,83 | 1,05% | - |
| 15.08.2024 | 15,47 | 15,80 | 15,41 | 15,66 | 0,87% | - |
| 14.08.2024 | 15,29 | 15,53 | 15,28 | 15,53 | 0,42% | - |
| 13.08.2024 | 15,17 | 15,47 | 14,98 | 15,46 | 2,15% | - |
| 12.08.2024 | 14,93 | 15,21 | 14,92 | 15,14 | 0,40% | - |
| 09.08.2024 | 15,00 | 15,09 | 14,87 | 15,08 | 0,43% | - |
| 08.08.2024 | 15,06 | 15,15 | 14,60 | 15,01 | 0,74% | - |
| 07.08.2024 | 14,95 | 15,31 | 14,86 | 14,90 | -0,67% | - |
| 06.08.2024 | 14,76 | 15,17 | 14,54 | 15,00 | 2,46% | - |
| 05.08.2024 | 14,65 | 14,87 | 14,23 | 14,64 | -3,11% | 60,00 |