13,265€
1,26%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2025 | 14,80 | 15,00 | 14,73 | 15,00 | 1,15% | 812,00 |
| 30.04.2025 | 14,92 | 14,92 | 14,83 | 14,83 | 1,44% | 299,00 |
| 29.04.2025 | 14,38 | 14,70 | 14,38 | 14,62 | 1,95% | 6.819,00 |
| 28.04.2025 | 14,59 | 14,59 | 14,33 | 14,34 | -0,55% | 590,00 |
| 25.04.2025 | 14,61 | 14,81 | 14,42 | 14,42 | 0,42% | 389,00 |
| 24.04.2025 | 14,60 | 14,60 | 14,30 | 14,36 | -0,90% | 986,00 |
| 23.04.2025 | 14,31 | 14,56 | 14,27 | 14,49 | 5,61% | 2.851,00 |
| 22.04.2025 | 14,13 | 14,13 | 13,72 | 13,72 | -2,00% | 679,00 |
| 17.04.2025 | 13,30 | 14,00 | 13,30 | 14,00 | 6,22% | 2.045,00 |
| 16.04.2025 | 13,25 | 13,25 | 13,02 | 13,18 | -0,45% | 3.089,00 |
| 15.04.2025 | 13,18 | 13,53 | 13,15 | 13,24 | -1,56% | 380,00 |
| 14.04.2025 | 13,05 | 13,45 | 13,05 | 13,45 | 3,70% | 1.347,00 |
| 11.04.2025 | 12,81 | 12,97 | 12,69 | 12,97 | 2,94% | 1.783,00 |
| 10.04.2025 | 13,10 | 13,10 | 12,60 | 12,60 | 3,28% | 3.559,00 |
| 09.04.2025 | 12,45 | 12,45 | 11,99 | 12,20 | -2,40% | 4.727,00 |
| 08.04.2025 | 12,67 | 12,86 | 12,15 | 12,50 | 1,63% | 3.154,00 |
| 07.04.2025 | 12,17 | 12,91 | 12,00 | 12,30 | -5,38% | 6.714,00 |
| 04.04.2025 | 13,94 | 13,94 | 12,72 | 13,00 | -4,48% | 3.812,00 |
| 03.04.2025 | 13,94 | 13,94 | 13,61 | 13,61 | -1,38% | 1.189,00 |
| 02.04.2025 | 13,68 | 13,89 | 13,54 | 13,80 | 0,73% | 1.542,00 |
| 01.04.2025 | 13,84 | 13,84 | 13,45 | 13,70 | 2,54% | 1.457,00 |
| 31.03.2025 | 13,62 | 13,85 | 13,29 | 13,36 | -4,78% | 4.838,00 |
| 28.03.2025 | 14,70 | 14,95 | 13,98 | 14,03 | -4,43% | 11.913,00 |
| 27.03.2025 | 14,40 | 14,68 | 14,24 | 14,68 | 2,44% | 2.355,00 |
| 26.03.2025 | 14,18 | 14,48 | 14,18 | 14,33 | 0,63% | 626,00 |
| 25.03.2025 | 14,23 | 14,28 | 13,92 | 14,24 | -0,21% | 1.937,00 |
| 24.03.2025 | 14,06 | 14,27 | 14,00 | 14,27 | 2,51% | 730,00 |
| 21.03.2025 | 14,36 | 14,36 | 13,88 | 13,92 | -2,86% | 2.767,00 |
| 20.03.2025 | 14,33 | 14,34 | 14,14 | 14,33 | -1,65% | 896,00 |
| 19.03.2025 | 14,61 | 14,61 | 14,13 | 14,57 | 1,18% | 1.709,00 |
| 18.03.2025 | 14,40 | 14,46 | 14,18 | 14,40 | -0,41% | 1.393,00 |
| 17.03.2025 | 14,40 | 14,61 | 14,33 | 14,46 | 1,12% | 11.457,00 |
| 14.03.2025 | 14,58 | 14,79 | 13,94 | 14,30 | 2,14% | 14.216,00 |
| 13.03.2025 | 16,00 | 16,00 | 14,00 | 14,00 | -12,28% | 4.857,00 |
| 12.03.2025 | 15,66 | 15,96 | 15,51 | 15,96 | 3,43% | 1.753,00 |
| 11.03.2025 | 16,23 | 16,23 | 15,37 | 15,43 | -3,80% | 3.653,00 |
| 10.03.2025 | 16,43 | 16,43 | 15,95 | 16,04 | -0,93% | 369,00 |
| 07.03.2025 | 16,29 | 16,29 | 16,17 | 16,19 | -1,40% | 1.181,00 |
| 06.03.2025 | 16,43 | 16,61 | 16,42 | 16,42 | -0,48% | 36,00 |
| 05.03.2025 | 16,53 | 16,61 | 16,50 | 16,50 | 1,35% | 601,00 |