13,070€
-0,46%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 13,65 | 13,74 | 13,52 | 13,53 | -0,04% | - |
| 19.06.2025 | 13,70 | 13,72 | 13,48 | 13,54 | -1,88% | - |
| 18.06.2025 | 13,61 | 13,86 | 13,48 | 13,80 | 0,80% | - |
| 17.06.2025 | 13,98 | 14,03 | 13,63 | 13,69 | -2,53% | - |
| 16.06.2025 | 13,95 | 14,14 | 13,94 | 14,04 | 0,83% | - |
| 13.06.2025 | 14,06 | 14,17 | 13,90 | 13,93 | -3,73% | - |
| 12.06.2025 | 14,21 | 14,57 | 14,21 | 14,47 | 1,22% | - |
| 11.06.2025 | 14,57 | 14,62 | 14,27 | 14,29 | -2,19% | - |
| 10.06.2025 | 14,48 | 14,88 | 14,48 | 14,61 | 0,76% | - |
| 09.06.2025 | 14,47 | 14,69 | 14,44 | 14,50 | -0,58% | - |
| 06.06.2025 | 14,28 | 14,61 | 14,18 | 14,59 | 1,39% | - |
| 05.06.2025 | 14,34 | 14,46 | 14,23 | 14,39 | 0,31% | - |
| 04.06.2025 | 14,46 | 14,57 | 14,32 | 14,34 | -0,59% | - |
| 03.06.2025 | 14,64 | 14,66 | 14,23 | 14,43 | -1,16% | - |
| 02.06.2025 | 14,52 | 14,60 | 14,27 | 14,60 | 0,76% | - |
| 30.05.2025 | 14,82 | 14,89 | 14,40 | 14,49 | -1,50% | - |
| 29.05.2025 | 14,75 | 14,99 | 14,64 | 14,71 | -0,20% | - |
| 28.05.2025 | 14,76 | 14,97 | 14,62 | 14,74 | -0,37% | - |
| 27.05.2025 | 14,70 | 14,86 | 14,66 | 14,79 | 0,54% | - |
| 26.05.2025 | 14,67 | 14,78 | 14,52 | 14,71 | 2,22% | - |
| 23.05.2025 | 14,62 | 14,77 | 14,16 | 14,39 | -1,64% | - |
| 22.05.2025 | 14,54 | 14,75 | 14,46 | 14,63 | 0,83% | - |
| 21.05.2025 | 14,66 | 14,89 | 14,48 | 14,51 | -2,29% | - |
| 20.05.2025 | 15,15 | 15,17 | 14,54 | 14,85 | -2,30% | - |
| 19.05.2025 | 14,95 | 15,20 | 14,93 | 15,20 | 0,40% | - |
| 16.05.2025 | 15,29 | 15,35 | 14,92 | 15,14 | -1,01% | - |
| 15.05.2025 | 14,78 | 15,42 | 14,57 | 15,30 | -0,42% | - |
| 14.05.2025 | 15,56 | 15,62 | 14,63 | 15,36 | -7,47% | - |
| 13.05.2025 | 15,95 | 16,60 | 15,91 | 16,60 | 3,23% | - |
| 12.05.2025 | 16,11 | 16,12 | 15,72 | 16,08 | 1,55% | - |
| 09.05.2025 | 15,38 | 16,08 | 15,38 | 15,84 | 2,43% | - |
| 08.05.2025 | 15,21 | 15,54 | 15,14 | 15,46 | 1,34% | - |
| 07.05.2025 | 15,14 | 15,29 | 15,04 | 15,26 | 0,46% | - |
| 06.05.2025 | 15,18 | 15,27 | 14,93 | 15,19 | -0,39% | - |
| 05.05.2025 | 15,01 | 15,29 | 15,00 | 15,25 | 0,16% | - |
| 02.05.2025 | 14,99 | 15,23 | 14,69 | 15,22 | 2,35% | - |
| 30.04.2025 | 14,81 | 14,91 | 14,63 | 14,87 | 0,41% | - |
| 29.04.2025 | 14,18 | 14,97 | 14,17 | 14,81 | 3,64% | - |
| 28.04.2025 | 14,43 | 14,52 | 14,18 | 14,29 | -1,45% | - |
| 25.04.2025 | 14,76 | 14,76 | 14,37 | 14,50 | -1,56% | - |
| 24.04.2025 | 14,44 | 14,73 | 14,26 | 14,73 | 2,61% | - |
| 23.04.2025 | 14,07 | 14,63 | 14,03 | 14,36 | 2,94% | - |
| 22.04.2025 | 13,92 | 14,29 | 13,72 | 13,95 | -1,06% | - |
| 17.04.2025 | 13,25 | 14,20 | 13,24 | 14,10 | 7,64% | - |
| 16.04.2025 | 12,88 | 13,28 | 12,88 | 13,10 | -0,80% | - |
| 15.04.2025 | 13,30 | 13,60 | 13,00 | 13,20 | -0,15% | - |
| 14.04.2025 | 13,16 | 13,46 | 13,07 | 13,22 | 0,84% | - |
| 11.04.2025 | 12,79 | 13,16 | 12,67 | 13,11 | 2,18% | - |
| 10.04.2025 | 13,77 | 13,88 | 12,49 | 12,83 | -2,62% | - |
| 09.04.2025 | 12,12 | 13,30 | 11,96 | 13,18 | 6,77% | - |
| 08.04.2025 | 12,66 | 12,91 | 12,12 | 12,34 | 0,69% | - |
| 07.04.2025 | 11,95 | 12,97 | 11,64 | 12,26 | -4,82% | - |
| 04.04.2025 | 13,62 | 13,73 | 12,70 | 12,88 | -6,47% | - |
| 03.04.2025 | 13,67 | 14,03 | 13,60 | 13,77 | -1,78% | - |
| 02.04.2025 | 13,59 | 14,05 | 13,53 | 14,02 | 2,26% | - |
| 01.04.2025 | 13,46 | 13,79 | 13,41 | 13,71 | 0,26% | - |
| 31.03.2025 | 13,70 | 13,81 | 13,27 | 13,67 | -0,47% | - |
| 28.03.2025 | 14,57 | 14,97 | 13,58 | 13,74 | -7,16% | - |
| 27.03.2025 | 14,36 | 14,89 | 14,21 | 14,80 | 3,50% | - |
| 26.03.2025 | 14,29 | 14,48 | 14,20 | 14,30 | 0,21% | - |
| 25.03.2025 | 14,25 | 14,32 | 13,92 | 14,27 | 0,63% | - |
| 24.03.2025 | 14,00 | 14,29 | 13,95 | 14,18 | 3,62% | - |
| 21.03.2025 | 14,29 | 14,31 | 13,64 | 13,68 | -3,76% | - |
| 20.03.2025 | 14,41 | 14,44 | 14,10 | 14,22 | -0,98% | - |
| 19.03.2025 | 14,35 | 14,62 | 14,11 | 14,36 | -0,66% | - |
| 18.03.2025 | 14,52 | 14,52 | 14,14 | 14,45 | 0,28% | - |
| 17.03.2025 | 14,34 | 14,63 | 14,24 | 14,41 | 0,84% | - |
| 14.03.2025 | 14,16 | 14,74 | 13,83 | 14,29 | -0,59% | - |
| 13.03.2025 | 15,74 | 15,83 | 13,79 | 14,38 | -9,79% | 74,00 |
| 12.03.2025 | 15,60 | 15,98 | 15,50 | 15,94 | 2,31% | - |
| 11.03.2025 | 16,11 | 16,16 | 15,30 | 15,58 | -2,29% | - |
| 10.03.2025 | 16,38 | 16,41 | 15,81 | 15,94 | -2,92% | - |
| 07.03.2025 | 16,28 | 16,45 | 16,03 | 16,42 | 0,58% | - |
| 06.03.2025 | 16,80 | 16,83 | 16,31 | 16,33 | -2,36% | - |
| 05.03.2025 | 16,51 | 16,79 | 16,47 | 16,72 | 2,99% | - |