16,470€
-2,49%
Echtzeit-Aktienkurs INPOST S.A. EO -,01
Bid:
Ask:
Aktienkurse zur INPOST S.A. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |