11,250€
1,72%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 11,17 | 11,32 | 11,05 | 11,27 | 1,90% | 176,00 |
| 18.09.2025 | 10,96 | 11,12 | 10,91 | 11,06 | 1,10% | 900,00 |
| 17.09.2025 | 10,94 | 10,96 | 10,77 | 10,94 | -1,26% | 5.898,00 |
| 16.09.2025 | 11,08 | 11,09 | 10,87 | 11,08 | 1,65% | 2.019,00 |
| 15.09.2025 | 11,10 | 11,17 | 10,90 | 10,90 | -1,45% | 11.602,00 |
| 12.09.2025 | 11,24 | 11,34 | 11,01 | 11,06 | -0,58% | 13.746,00 |
| 11.09.2025 | 11,16 | 11,42 | 11,05 | 11,13 | 0,50% | 364,00 |
| 10.09.2025 | 11,52 | 11,67 | 11,07 | 11,07 | -5,91% | 5.530,00 |
| 09.09.2025 | 11,81 | 11,91 | 11,76 | 11,77 | 4,07% | 287,00 |
| 08.09.2025 | 11,46 | 11,90 | 11,28 | 11,31 | -1,27% | 818,00 |
| 05.09.2025 | 10,71 | 11,45 | 10,59 | 11,45 | 9,05% | 15.730,00 |
| 04.09.2025 | 10,77 | 10,82 | 10,50 | 10,50 | -2,23% | 11.847,00 |
| 03.09.2025 | 10,86 | 11,06 | 10,52 | 10,74 | -1,92% | 11.014,00 |
| 02.09.2025 | 12,42 | 12,57 | 10,80 | 10,95 | -11,62% | 14.259,00 |
| 01.09.2025 | 12,54 | 12,54 | 12,39 | 12,39 | -0,96% | 323,00 |
| 29.08.2025 | 12,92 | 12,92 | 12,30 | 12,51 | -2,27% | 1.648,00 |
| 28.08.2025 | 12,88 | 12,88 | 12,74 | 12,80 | 0,08% | 2.094,00 |
| 27.08.2025 | 12,85 | 13,11 | 12,75 | 12,79 | -1,69% | 222,00 |
| 26.08.2025 | 13,02 | 13,03 | 12,96 | 13,01 | 0,77% | 212,00 |
| 25.08.2025 | 13,26 | 13,26 | 12,86 | 12,91 | -2,05% | 887,00 |
| 22.08.2025 | 13,23 | 13,23 | 13,03 | 13,18 | 0,46% | 995,00 |
| 21.08.2025 | 13,39 | 13,39 | 13,11 | 13,12 | -1,35% | 437,00 |
| 20.08.2025 | 13,34 | 13,34 | 13,27 | 13,30 | -1,55% | 132,00 |
| 19.08.2025 | 13,42 | 13,60 | 13,42 | 13,51 | 1,35% | 2.004,00 |
| 18.08.2025 | 13,22 | 13,48 | 13,22 | 13,33 | -0,07% | 581,00 |
| 15.08.2025 | 13,24 | 13,50 | 13,24 | 13,34 | -0,74% | 153,00 |
| 14.08.2025 | 13,49 | 13,51 | 13,39 | 13,44 | -1,18% | 639,00 |
| 13.08.2025 | 13,26 | 13,60 | 13,26 | 13,60 | 3,26% | 777,00 |
| 12.08.2025 | 13,09 | 13,19 | 13,00 | 13,17 | 1,07% | 1.108,00 |
| 11.08.2025 | 13,26 | 13,26 | 12,99 | 13,03 | -0,38% | 287,00 |
| 08.08.2025 | 12,92 | 13,08 | 12,92 | 13,08 | -0,08% | 287,00 |
| 07.08.2025 | 12,64 | 13,09 | 12,64 | 13,09 | 2,91% | 583,00 |
| 06.08.2025 | 12,66 | 12,80 | 12,66 | 12,72 | -0,70% | 569,00 |
| 05.08.2025 | 12,55 | 12,88 | 12,55 | 12,81 | 2,23% | 277,00 |
| 04.08.2025 | 12,40 | 12,53 | 12,38 | 12,53 | 2,20% | 867,00 |
| 01.08.2025 | 12,75 | 12,75 | 12,26 | 12,26 | -3,31% | 841,00 |
| 31.07.2025 | 12,78 | 12,78 | 12,64 | 12,68 | -0,70% | 1.214,00 |
| 30.07.2025 | 13,06 | 13,06 | 12,72 | 12,77 | -1,69% | 1.349,00 |
| 29.07.2025 | 13,14 | 13,26 | 12,99 | 12,99 | -1,22% | 303,00 |
| 28.07.2025 | 13,25 | 13,25 | 13,14 | 13,15 | 0,69% | 963,00 |
| 25.07.2025 | 13,05 | 13,14 | 12,92 | 13,06 | -0,31% | 883,00 |
| 24.07.2025 | 13,49 | 13,49 | 13,10 | 13,10 | -0,23% | 308,00 |
| 23.07.2025 | 13,06 | 13,29 | 13,06 | 13,13 | 2,74% | 1.079,00 |
| 22.07.2025 | 12,90 | 12,90 | 12,75 | 12,78 | -0,23% | 848,00 |
| 21.07.2025 | 13,17 | 13,17 | 12,81 | 12,81 | -1,76% | 3.558,00 |
| 18.07.2025 | 12,90 | 13,20 | 12,90 | 13,04 | 0,46% | 525,00 |
| 17.07.2025 | 13,05 | 13,05 | 12,97 | 12,98 | -0,31% | 1.250,00 |
| 16.07.2025 | 13,09 | 13,09 | 12,96 | 13,02 | 0,08% | 743,00 |
| 15.07.2025 | 13,06 | 13,06 | 12,97 | 13,01 | -1,81% | 287,00 |
| 14.07.2025 | 13,11 | 13,25 | 12,77 | 13,25 | 1,22% | 2.945,00 |
| 11.07.2025 | 13,07 | 13,17 | 12,97 | 13,09 | -0,15% | 2.180,00 |
| 10.07.2025 | 13,17 | 13,32 | 13,02 | 13,11 | -0,68% | 2.891,00 |
| 09.07.2025 | 13,06 | 13,20 | 12,93 | 13,20 | 1,54% | 1.337,00 |
| 08.07.2025 | 13,28 | 13,28 | 12,95 | 13,00 | -1,07% | 3.615,00 |
| 07.07.2025 | 13,06 | 13,14 | 13,00 | 13,14 | 1,00% | 595,00 |
| 04.07.2025 | 13,23 | 13,23 | 12,95 | 13,01 | -1,21% | 1.690,00 |
| 03.07.2025 | 13,32 | 13,32 | 13,17 | 13,17 | 0,38% | 1.342,00 |
| 02.07.2025 | 13,14 | 13,23 | 13,06 | 13,12 | -0,91% | 1.390,00 |
| 01.07.2025 | 14,22 | 14,22 | 13,24 | 13,24 | -4,06% | 6.041,00 |
| 30.06.2025 | 14,20 | 14,27 | 13,80 | 13,80 | -2,06% | 4.565,00 |
| 27.06.2025 | 14,09 | 14,20 | 14,09 | 14,09 | -0,42% | 345,00 |
| 26.06.2025 | 14,15 | 14,19 | 14,00 | 14,15 | 1,29% | 573,00 |
| 25.06.2025 | 13,96 | 14,09 | 13,89 | 13,97 | 2,12% | 1.860,00 |
| 24.06.2025 | 13,80 | 13,96 | 13,68 | 13,68 | -0,29% | 239,00 |
| 23.06.2025 | 13,65 | 13,72 | 13,65 | 13,72 | 0,51% | 565,00 |
| 20.06.2025 | 13,64 | 13,69 | 13,62 | 13,65 | -0,07% | 1.966,00 |
| 19.06.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 1,19% | - |
| 18.06.2025 | 13,50 | 13,65 | 13,50 | 13,50 | -1,53% | 705,00 |
| 17.06.2025 | 14,10 | 14,10 | 13,71 | 13,71 | -3,79% | 442,00 |
| 16.06.2025 | 14,11 | 14,25 | 13,99 | 14,25 | 1,79% | 190,00 |
| 13.06.2025 | 14,43 | 14,43 | 14,00 | 14,00 | -2,91% | 2.248,00 |
| 12.06.2025 | 14,47 | 14,47 | 14,41 | 14,42 | -0,07% | 204,00 |
| 11.06.2025 | 14,56 | 14,59 | 14,43 | 14,43 | -1,90% | 882,00 |
| 10.06.2025 | 14,35 | 14,71 | 14,35 | 14,71 | 1,38% | 182,00 |
| 09.06.2025 | 14,63 | 14,63 | 14,51 | 14,51 | 0,48% | 665,00 |
| 06.06.2025 | 14,50 | 14,50 | 14,26 | 14,44 | 0,63% | 718,00 |
| 05.06.2025 | 14,49 | 14,49 | 14,29 | 14,35 | 0,07% | 192,00 |
| 04.06.2025 | 14,38 | 14,52 | 14,34 | 14,34 | -0,83% | 2.022,00 |
| 03.06.2025 | 14,52 | 14,62 | 14,38 | 14,46 | 0,28% | 1.234,00 |
| 02.06.2025 | 14,33 | 14,53 | 14,33 | 14,42 | -2,24% | 321,00 |
| 30.05.2025 | 14,68 | 14,79 | 14,52 | 14,75 | -0,81% | 1.801,00 |
| 29.05.2025 | 14,62 | 14,97 | 14,62 | 14,87 | 1,23% | 132,00 |
| 28.05.2025 | 14,62 | 14,91 | 14,62 | 14,69 | -0,74% | 335,00 |
| 27.05.2025 | 14,55 | 14,81 | 14,55 | 14,80 | 1,02% | 290,00 |
| 26.05.2025 | 14,53 | 14,69 | 14,53 | 14,65 | 1,52% | 276,00 |
| 23.05.2025 | 14,47 | 14,63 | 14,30 | 14,43 | -1,50% | 377,00 |
| 22.05.2025 | 14,63 | 14,65 | 14,63 | 14,65 | 0,00% | 212,00 |
| 21.05.2025 | 14,62 | 14,80 | 14,56 | 14,65 | 0,27% | 359,00 |
| 20.05.2025 | 14,98 | 14,98 | 14,59 | 14,61 | -3,50% | 248,00 |
| 19.05.2025 | 15,24 | 15,24 | 14,98 | 15,14 | 0,66% | 1.889,00 |
| 16.05.2025 | 15,10 | 15,33 | 15,00 | 15,04 | -1,89% | 451,00 |
| 15.05.2025 | 15,52 | 15,52 | 14,60 | 15,33 | 0,72% | 963,00 |
| 14.05.2025 | 16,45 | 16,78 | 14,78 | 15,22 | -5,35% | 6.221,00 |
| 13.05.2025 | 16,05 | 16,29 | 15,91 | 16,08 | 2,03% | 702,00 |
| 12.05.2025 | 15,75 | 16,00 | 15,75 | 15,76 | -1,25% | 212,00 |
| 09.05.2025 | 15,50 | 16,00 | 15,50 | 15,96 | 2,97% | 4.715,00 |
| 08.05.2025 | 15,22 | 15,50 | 15,20 | 15,50 | 1,84% | 1.432,00 |
| 07.05.2025 | 15,25 | 15,25 | 15,08 | 15,22 | 0,93% | 513,00 |
| 06.05.2025 | 15,08 | 15,08 | 14,93 | 15,08 | -0,98% | 115,00 |
| 05.05.2025 | 15,01 | 15,23 | 15,01 | 15,23 | 1,53% | 443,00 |