16,675€
-0,80%
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 | 16,50 | 16,72 | 16,50 | 16,63 | -1,07% | 937,00 |
| 27.02.2025 | 17,21 | 17,21 | 16,70 | 16,81 | -2,27% | 561,00 |
| 26.02.2025 | 17,11 | 17,24 | 17,11 | 17,20 | 0,53% | 118,00 |
| 25.02.2025 | 17,30 | 17,40 | 17,11 | 17,11 | -0,98% | 374,00 |
| 24.02.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -0,75% | - |
| 21.02.2025 | 17,49 | 17,61 | 17,41 | 17,41 | 0,58% | 2.312,00 |
| 20.02.2025 | 17,15 | 17,39 | 17,15 | 17,31 | 0,93% | 259,00 |
| 19.02.2025 | 17,40 | 17,58 | 17,15 | 17,15 | -0,87% | 266,00 |
| 18.02.2025 | 16,97 | 17,30 | 16,97 | 17,30 | 1,82% | 666,00 |
| 17.02.2025 | 17,19 | 17,19 | 16,99 | 16,99 | 0,06% | 370,00 |
| 14.02.2025 | 16,73 | 17,02 | 16,73 | 16,98 | 0,95% | 1.090,00 |
| 13.02.2025 | 16,54 | 16,95 | 16,54 | 16,82 | 1,51% | 161,00 |
| 12.02.2025 | 16,44 | 16,57 | 16,40 | 16,57 | 0,91% | 2.295,00 |
| 11.02.2025 | 16,59 | 16,59 | 15,89 | 16,42 | 0,06% | 1.316,00 |
| 10.02.2025 | 16,26 | 16,50 | 16,13 | 16,41 | 2,56% | 500,00 |
| 07.02.2025 | 15,94 | 16,00 | 15,94 | 16,00 | 0,31% | 105,00 |
| 06.02.2025 | 15,60 | 15,95 | 15,50 | 15,95 | 2,90% | 1.497,00 |
| 05.02.2025 | 15,68 | 15,85 | 15,50 | 15,50 | -1,59% | 164,00 |
| 04.02.2025 | 15,81 | 15,94 | 15,71 | 15,75 | 0,00% | 305,00 |
| 03.02.2025 | 15,80 | 15,80 | 15,31 | 15,75 | -1,07% | 236,00 |
| 31.01.2025 | 16,02 | 16,10 | 15,91 | 15,92 | -0,75% | 568,00 |
| 30.01.2025 | 16,00 | 16,06 | 16,00 | 16,04 | -0,74% | 551,00 |
| 29.01.2025 | 15,94 | 16,28 | 15,94 | 16,16 | 0,06% | 268,00 |
| 28.01.2025 | 15,56 | 16,15 | 15,56 | 16,15 | 2,93% | 142,00 |
| 27.01.2025 | 15,53 | 15,81 | 15,40 | 15,69 | 0,84% | 2.466,00 |
| 24.01.2025 | 15,72 | 15,72 | 15,50 | 15,56 | -0,32% | 1.995,00 |
| 23.01.2025 | 16,05 | 16,05 | 15,61 | 15,61 | -2,38% | 2.769,00 |
| 22.01.2025 | 16,25 | 16,25 | 15,99 | 15,99 | -0,81% | 1.928,00 |
| 21.01.2025 | 16,11 | 16,20 | 16,10 | 16,12 | -2,01% | 297,00 |
| 20.01.2025 | 16,10 | 16,45 | 16,10 | 16,45 | 1,17% | 918,00 |
| 17.01.2025 | 16,10 | 16,26 | 16,04 | 16,26 | 0,99% | 215,00 |
| 16.01.2025 | 16,04 | 16,12 | 15,90 | 16,10 | -0,31% | 1.625,00 |
| 15.01.2025 | 16,31 | 16,31 | 16,15 | 16,15 | -1,16% | 185,00 |
| 14.01.2025 | 16,28 | 16,34 | 16,00 | 16,34 | -0,97% | 736,00 |
| 13.01.2025 | 16,56 | 16,90 | 16,14 | 16,50 | -2,02% | 449,00 |
| 10.01.2025 | 16,79 | 16,85 | 16,76 | 16,84 | 0,30% | 177,00 |
| 09.01.2025 | 17,14 | 17,14 | 16,60 | 16,79 | -2,38% | 11.224,00 |
| 08.01.2025 | 17,33 | 17,48 | 17,09 | 17,20 | -0,29% | 447,00 |
| 07.01.2025 | 17,20 | 17,33 | 17,08 | 17,25 | 0,88% | 3.243,00 |
| 06.01.2025 | 16,79 | 17,10 | 16,62 | 17,10 | 2,89% | 369,00 |
| 03.01.2025 | 16,66 | 16,66 | 16,48 | 16,62 | 0,54% | 2.362,00 |
| 02.01.2025 | 16,68 | 16,68 | 16,40 | 16,53 | 1,91% | 241,00 |
| 30.12.2024 | 16,22 | 16,22 | 16,22 | 16,22 | -1,40% | 6.029,00 |
| 27.12.2024 | 16,53 | 16,58 | 16,38 | 16,45 | 0,61% | 371,00 |
| 23.12.2024 | 16,03 | 16,35 | 16,03 | 16,35 | 1,87% | 1.119,00 |
| 20.12.2024 | 16,12 | 16,12 | 15,95 | 16,05 | -1,05% | 598,00 |
| 19.12.2024 | 16,21 | 16,22 | 16,10 | 16,22 | -0,18% | 598,00 |
| 18.12.2024 | 16,36 | 16,40 | 16,25 | 16,25 | 0,00% | 211,00 |
| 17.12.2024 | 16,49 | 16,49 | 16,10 | 16,25 | -0,73% | 2.054,00 |
| 16.12.2024 | 16,68 | 16,68 | 16,25 | 16,37 | -1,50% | 1.213,00 |
| 13.12.2024 | 16,74 | 16,83 | 16,60 | 16,62 | -0,48% | 609,00 |
| 12.12.2024 | 16,95 | 16,95 | 16,70 | 16,70 | -0,36% | 132,00 |
| 11.12.2024 | 16,50 | 16,82 | 16,45 | 16,76 | 2,20% | 733,00 |
| 10.12.2024 | 16,40 | 16,50 | 16,35 | 16,40 | -0,49% | 969,00 |
| 09.12.2024 | 16,77 | 16,77 | 16,34 | 16,48 | 0,06% | 1.388,00 |
| 06.12.2024 | 16,26 | 16,55 | 16,26 | 16,47 | 0,73% | 548,00 |
| 05.12.2024 | 16,23 | 16,40 | 16,20 | 16,35 | 0,49% | 1.196,00 |
| 04.12.2024 | 16,34 | 16,52 | 16,25 | 16,27 | -1,09% | 394,00 |
| 03.12.2024 | 16,78 | 16,78 | 16,45 | 16,45 | -1,20% | 836,00 |
| 02.12.2024 | 16,75 | 16,75 | 16,50 | 16,65 | 0,00% | 1.162,00 |
| 29.11.2024 | 16,60 | 16,75 | 16,55 | 16,65 | 0,36% | 1.158,00 |
| 28.11.2024 | 17,38 | 17,73 | 16,50 | 16,59 | -5,85% | 4.302,00 |
| 27.11.2024 | 17,28 | 17,68 | 17,28 | 17,62 | 0,97% | 528,00 |
| 26.11.2024 | 17,00 | 17,45 | 17,00 | 17,45 | 1,99% | 2.600,00 |
| 25.11.2024 | 17,39 | 17,39 | 17,05 | 17,11 | -1,27% | 609,00 |
| 22.11.2024 | 17,03 | 17,33 | 17,03 | 17,33 | 2,67% | 675,00 |
| 21.11.2024 | 17,28 | 17,28 | 16,59 | 16,88 | -2,20% | 714,00 |
| 20.11.2024 | 17,50 | 17,60 | 17,26 | 17,26 | -1,37% | 513,00 |
| 19.11.2024 | 17,48 | 17,50 | 17,08 | 17,50 | 0,86% | 888,00 |
| 18.11.2024 | 17,48 | 17,48 | 17,34 | 17,35 | -0,97% | 404,00 |
| 15.11.2024 | 17,75 | 17,75 | 17,39 | 17,52 | 0,81% | 1.059,00 |
| 14.11.2024 | 17,03 | 17,40 | 17,00 | 17,38 | 3,15% | 1.280,00 |
| 13.11.2024 | 17,04 | 17,04 | 16,52 | 16,85 | -0,94% | 2.722,00 |
| 12.11.2024 | 17,51 | 17,51 | 16,99 | 17,01 | -1,73% | 12.513,00 |
| 11.11.2024 | 17,66 | 17,66 | 17,31 | 17,31 | -0,69% | 620,00 |
| 08.11.2024 | 17,95 | 18,36 | 17,22 | 17,43 | -3,17% | 4.190,00 |
| 07.11.2024 | 17,51 | 18,00 | 17,51 | 18,00 | 1,41% | 28,00 |
| 06.11.2024 | 17,77 | 17,79 | 17,75 | 17,75 | 0,74% | 152,00 |
| 05.11.2024 | 17,52 | 17,82 | 17,52 | 17,62 | -0,40% | 18,00 |
| 04.11.2024 | 18,00 | 18,00 | 17,50 | 17,69 | -0,84% | 1.821,00 |
| 01.11.2024 | 17,75 | 17,97 | 17,75 | 17,84 | -0,17% | 350,00 |
| 31.10.2024 | 18,04 | 18,04 | 17,79 | 17,87 | -1,05% | 400,00 |
| 30.10.2024 | 18,15 | 18,21 | 18,06 | 18,06 | -0,39% | 89,00 |
| 29.10.2024 | 18,20 | 18,20 | 18,13 | 18,13 | -0,71% | 299,00 |
| 28.10.2024 | 18,02 | 18,26 | 18,02 | 18,26 | 0,16% | 86,00 |
| 25.10.2024 | 18,10 | 18,23 | 18,10 | 18,23 | 0,05% | 861,00 |
| 24.10.2024 | 18,23 | 18,23 | 18,02 | 18,22 | 0,22% | 40,00 |
| 23.10.2024 | 18,59 | 18,59 | 18,09 | 18,18 | -2,21% | 728,00 |
| 22.10.2024 | 18,60 | 18,65 | 18,43 | 18,59 | -0,59% | 1.191,00 |
| 21.10.2024 | 18,70 | 18,79 | 18,69 | 18,70 | 0,05% | 869,00 |
| 18.10.2024 | 18,28 | 18,69 | 18,08 | 18,69 | 1,91% | 1.447,00 |
| 17.10.2024 | 17,99 | 18,35 | 17,99 | 18,34 | 1,89% | 547,00 |
| 16.10.2024 | 18,20 | 18,23 | 18,00 | 18,00 | -0,22% | 699,00 |
| 15.10.2024 | 17,94 | 18,23 | 17,94 | 18,04 | 2,91% | 1.457,00 |
| 14.10.2024 | 17,29 | 17,53 | 17,28 | 17,53 | 0,75% | 1.978,00 |
| 11.10.2024 | 17,52 | 17,52 | 17,27 | 17,40 | -0,29% | 232,00 |
| 10.10.2024 | 17,56 | 17,56 | 17,36 | 17,45 | 1,57% | 280,00 |
| 09.10.2024 | 17,36 | 17,40 | 17,18 | 17,18 | 1,18% | 204,00 |
| 08.10.2024 | 17,06 | 17,09 | 16,98 | 16,98 | -1,28% | 2.163,00 |
| 07.10.2024 | 17,04 | 17,35 | 17,04 | 17,20 | 1,59% | 1.040,00 |