10,190€
2,57%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9,90 | 10,44 | 9,90 | 10,44 | 5,08% | 1.379,00 |
| 11.12.2025 | 9,76 | 10,03 | 9,76 | 9,94 | 1,53% | 1.527,00 |
| 10.12.2025 | 10,08 | 10,08 | 9,79 | 9,79 | -0,51% | 1.569,00 |
| 09.12.2025 | 9,90 | 9,90 | 9,70 | 9,84 | 0,67% | 2.732,00 |
| 08.12.2025 | 9,91 | 9,91 | 9,69 | 9,77 | -1,66% | 7.030,00 |
| 05.12.2025 | 9,84 | 9,95 | 9,80 | 9,94 | -0,75% | 2.853,00 |
| 04.12.2025 | 9,87 | 10,01 | 9,67 | 10,01 | 2,67% | 1.307,00 |
| 03.12.2025 | 10,09 | 10,09 | 9,75 | 9,75 | -2,35% | 2.755,00 |
| 02.12.2025 | 10,02 | 10,09 | 9,89 | 9,99 | -0,45% | 1.580,00 |
| 01.12.2025 | 10,25 | 10,25 | 9,84 | 10,03 | -0,89% | 2.729,00 |
| 28.11.2025 | 10,00 | 10,13 | 10,00 | 10,12 | -2,22% | 4.882,00 |
| 27.11.2025 | 9,91 | 10,35 | 9,91 | 10,35 | 6,15% | 2.278,00 |
| 26.11.2025 | 9,65 | 9,88 | 9,65 | 9,75 | 2,42% | 2.562,00 |
| 25.11.2025 | 9,47 | 9,52 | 9,24 | 9,52 | 1,55% | 37.043,00 |
| 24.11.2025 | 9,60 | 9,81 | 9,23 | 9,38 | -1,11% | 10.586,00 |
| 21.11.2025 | 9,85 | 9,85 | 9,45 | 9,48 | -2,97% | 2.516,00 |
| 20.11.2025 | 9,94 | 9,94 | 9,77 | 9,77 | -2,59% | 24.984,00 |
| 19.11.2025 | 9,56 | 10,16 | 9,50 | 10,03 | 5,25% | 2.406,00 |
| 18.11.2025 | 9,67 | 9,70 | 9,51 | 9,53 | -1,40% | 4.965,00 |
| 17.11.2025 | 9,94 | 9,94 | 9,62 | 9,67 | -0,77% | 3.967,00 |
| 14.11.2025 | 10,09 | 10,09 | 9,64 | 9,74 | -2,11% | 9.840,00 |
| 13.11.2025 | 10,50 | 10,50 | 9,94 | 9,95 | -4,88% | 6.071,00 |
| 12.11.2025 | 10,40 | 10,69 | 10,34 | 10,46 | 0,97% | 5.629,00 |
| 11.11.2025 | 10,30 | 10,36 | 10,30 | 10,36 | -0,19% | 73,00 |
| 10.11.2025 | 10,62 | 10,67 | 10,35 | 10,38 | 2,87% | 3.318,00 |
| 07.11.2025 | 10,55 | 10,87 | 9,78 | 10,09 | -10,07% | 25.040,00 |
| 06.11.2025 | 10,85 | 11,23 | 10,55 | 11,22 | 4,86% | 6.349,00 |
| 05.11.2025 | 10,52 | 10,70 | 10,35 | 10,70 | 2,88% | 8.003,00 |
| 04.11.2025 | 10,70 | 10,75 | 10,40 | 10,40 | -2,53% | 6.728,00 |
| 03.11.2025 | 11,03 | 11,03 | 10,67 | 10,67 | -3,70% | 1.816,00 |
| 31.10.2025 | 10,87 | 11,08 | 10,77 | 11,08 | 3,17% | 2.305,00 |
| 30.10.2025 | 10,95 | 10,95 | 10,74 | 10,74 | -0,19% | 2.029,00 |
| 29.10.2025 | 11,08 | 11,18 | 10,76 | 10,76 | -1,28% | 12.155,00 |
| 28.10.2025 | 11,25 | 11,25 | 10,90 | 10,90 | -1,80% | 6.917,00 |
| 27.10.2025 | 11,00 | 11,17 | 11,00 | 11,10 | 1,74% | 4.663,00 |
| 24.10.2025 | 10,75 | 10,91 | 10,75 | 10,91 | 1,49% | 1.557,00 |
| 23.10.2025 | 10,76 | 10,81 | 10,63 | 10,75 | 1,13% | 2.107,00 |
| 22.10.2025 | 10,84 | 10,84 | 10,55 | 10,63 | -1,30% | 3.110,00 |
| 21.10.2025 | 10,52 | 10,77 | 10,52 | 10,77 | 1,41% | 2.763,00 |
| 20.10.2025 | 10,57 | 10,63 | 10,54 | 10,62 | 1,63% | 2.832,00 |
| 17.10.2025 | 10,30 | 10,45 | 10,20 | 10,45 | 1,46% | 8.549,00 |
| 16.10.2025 | 10,33 | 10,33 | 10,20 | 10,30 | 0,00% | 1.897,00 |
| 15.10.2025 | 10,42 | 10,46 | 10,19 | 10,30 | 1,88% | 4.653,00 |
| 14.10.2025 | 10,42 | 10,47 | 10,10 | 10,11 | -2,03% | 9.546,00 |
| 13.10.2025 | 10,32 | 10,41 | 10,21 | 10,32 | 0,29% | 1.995,00 |
| 10.10.2025 | 10,47 | 10,52 | 10,29 | 10,29 | -0,87% | 3.223,00 |
| 09.10.2025 | 10,53 | 10,53 | 10,38 | 10,38 | -0,86% | 3.173,00 |
| 08.10.2025 | 10,45 | 10,51 | 10,33 | 10,47 | 0,77% | 10.279,00 |
| 07.10.2025 | 10,77 | 10,82 | 10,39 | 10,39 | -3,44% | 8.928,00 |
| 06.10.2025 | 11,00 | 11,06 | 10,71 | 10,76 | -1,19% | 31.470,00 |
| 03.10.2025 | 10,81 | 10,93 | 10,80 | 10,89 | 1,68% | 17.132,00 |
| 02.10.2025 | 10,62 | 10,71 | 10,52 | 10,71 | 2,98% | 3.971,00 |
| 01.10.2025 | 10,50 | 10,52 | 10,40 | 10,40 | -0,48% | 46.209,00 |
| 30.09.2025 | 10,51 | 10,57 | 10,38 | 10,45 | 0,10% | 60.057,00 |
| 29.09.2025 | 10,41 | 10,59 | 10,35 | 10,44 | -1,23% | 98.090,00 |
| 26.09.2025 | 10,70 | 10,70 | 10,26 | 10,57 | -0,09% | 6.907,00 |
| 25.09.2025 | 10,98 | 10,98 | 10,47 | 10,58 | -4,60% | 2.152,00 |
| 24.09.2025 | 10,98 | 11,09 | 10,77 | 11,09 | 1,84% | 715,00 |
| 23.09.2025 | 11,02 | 11,03 | 10,84 | 10,89 | -1,27% | 1.522,00 |
| 22.09.2025 | 11,29 | 11,29 | 10,95 | 11,03 | -3,50% | 2.804,00 |
| 19.09.2025 | 11,05 | 11,44 | 11,05 | 11,43 | 3,35% | 886,00 |
| 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 |