15,220€
3,82%
Echtzeit-Aktienkurs INPOST S.A. EO -,01
Bid:
Ask:
Aktienkurse zur INPOST S.A. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 16,47 | 16,65 | 16,22 | 16,24 | -1,40% | - |
| 03.03.2025 | 16,66 | 16,67 | 16,33 | 16,47 | -0,60% | - |
| 28.02.2025 | 16,36 | 16,75 | 16,34 | 16,57 | 0,64% | - |
| 27.02.2025 | 16,96 | 16,97 | 16,45 | 16,46 | -2,66% | - |
| 26.02.2025 | 17,14 | 17,28 | 16,86 | 16,91 | 0,48% | - |
| 25.02.2025 | 17,42 | 17,46 | 16,79 | 16,83 | -3,19% | - |
| 24.02.2025 | 17,55 | 17,57 | 17,26 | 17,39 | 0,12% | - |
| 21.02.2025 | 17,36 | 17,63 | 17,28 | 17,37 | 0,87% | - |
| 20.02.2025 | 17,22 | 17,50 | 16,75 | 17,22 | 0,12% | - |
| 19.02.2025 | 17,28 | 17,77 | 17,09 | 17,20 | -0,58% | - |
| 18.02.2025 | 17,15 | 17,33 | 17,08 | 17,30 | 0,76% | - |
| 17.02.2025 | 16,96 | 17,17 | 16,95 | 17,17 | 1,99% | - |
| 14.02.2025 | 16,84 | 17,07 | 16,82 | 16,83 | 0,12% | - |
| 13.02.2025 | 16,67 | 16,99 | 16,65 | 16,81 | 0,36% | - |
| 12.02.2025 | 16,37 | 16,77 | 16,32 | 16,75 | 2,32% | - |
| 11.02.2025 | 16,43 | 16,47 | 15,86 | 16,37 | -0,43% | - |
| 10.02.2025 | 16,13 | 16,51 | 16,05 | 16,44 | 2,27% | - |
| 07.02.2025 | 15,97 | 16,13 | 15,90 | 16,08 | 0,75% | - |
| 06.02.2025 | 15,50 | 16,01 | 15,43 | 15,96 | 3,07% | - |
| 05.02.2025 | 15,81 | 15,89 | 15,36 | 15,48 | -1,87% | - |
| 04.02.2025 | 15,80 | 15,96 | 15,63 | 15,78 | -0,32% | - |
| 03.02.2025 | 15,53 | 15,91 | 15,02 | 15,83 | 0,25% | - |
| 31.01.2025 | 15,95 | 16,04 | 15,75 | 15,79 | -0,50% | - |
| 30.01.2025 | 15,99 | 16,10 | 15,83 | 15,87 | -0,44% | - |
| 29.01.2025 | 16,25 | 16,31 | 15,86 | 15,94 | -1,18% | - |
| 28.01.2025 | 15,75 | 16,15 | 15,71 | 16,13 | 3,20% | - |
| 27.01.2025 | 15,47 | 15,82 | 15,37 | 15,63 | -0,13% | - |
| 24.01.2025 | 15,72 | 15,73 | 15,45 | 15,65 | 0,16% | - |
| 23.01.2025 | 15,87 | 15,91 | 15,56 | 15,62 | -1,42% | - |
| 22.01.2025 | 16,12 | 16,19 | 15,84 | 15,85 | -1,74% | - |
| 21.01.2025 | 16,17 | 16,27 | 16,05 | 16,13 | -0,56% | - |
| 20.01.2025 | 16,27 | 16,44 | 16,09 | 16,22 | 0,31% | 100,00 |
| 17.01.2025 | 16,18 | 16,23 | 16,03 | 16,17 | 0,19% | - |
| 16.01.2025 | 15,85 | 16,20 | 15,85 | 16,14 | 1,67% | - |
| 15.01.2025 | 16,26 | 16,28 | 15,82 | 15,87 | -1,82% | - |
| 14.01.2025 | 16,30 | 16,48 | 15,97 | 16,17 | -0,12% | - |
| 13.01.2025 | 16,70 | 16,72 | 16,08 | 16,19 | -3,49% | - |
| 10.01.2025 | 16,60 | 16,88 | 16,55 | 16,77 | 0,84% | - |
| 09.01.2025 | 16,92 | 16,96 | 16,53 | 16,63 | -2,00% | - |
| 08.01.2025 | 17,01 | 17,43 | 16,88 | 16,97 | -0,82% | - |
| 07.01.2025 | 17,30 | 17,48 | 16,97 | 17,11 | -1,01% | - |
| 06.01.2025 | 16,67 | 17,41 | 16,47 | 17,29 | 3,88% | - |
| 03.01.2025 | 16,64 | 16,68 | 16,44 | 16,64 | -0,45% | - |
| 02.01.2025 | 16,54 | 16,86 | 16,44 | 16,72 | 2,96% | - |
| 30.12.2024 | 16,36 | 17,26 | 15,75 | 16,24 | -1,10% | - |
| 27.12.2024 | 16,31 | 16,61 | 16,29 | 16,42 | -0,36% | - |
| 23.12.2024 | 16,13 | 16,49 | 16,04 | 16,48 | 2,17% | - |
| 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% | - |