16,300€
0,49%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 16,93 | 16,93 | 16,93 | 16,93 | -0,12% | - |
| 03.10.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -0,06% | 10,00 |
| 02.10.2024 | 16,70 | 16,96 | 16,66 | 16,96 | 1,92% | 204,00 |
| 01.10.2024 | 17,00 | 17,01 | 16,64 | 16,64 | -0,95% | 603,00 |
| 30.09.2024 | 16,87 | 16,87 | 16,80 | 16,80 | 0,36% | 161,00 |
| 27.09.2024 | 17,17 | 17,17 | 16,74 | 16,74 | -1,53% | 274,00 |
| 26.09.2024 | 17,03 | 17,03 | 17,00 | 17,00 | -0,18% | 579,00 |
| 25.09.2024 | 16,80 | 17,07 | 16,80 | 17,03 | 0,18% | 373,00 |
| 24.09.2024 | 16,90 | 17,08 | 16,90 | 17,00 | 0,06% | 158,00 |
| 23.09.2024 | 17,27 | 17,27 | 16,99 | 16,99 | -0,53% | 1.360,00 |
| 20.09.2024 | 17,31 | 17,33 | 17,08 | 17,08 | -1,33% | 202,00 |
| 19.09.2024 | 17,18 | 17,31 | 17,18 | 17,31 | 0,06% | 29,00 |
| 18.09.2024 | 17,11 | 17,43 | 17,11 | 17,30 | 0,52% | 30,00 |
| 17.09.2024 | 16,96 | 17,25 | 16,96 | 17,21 | 2,02% | 60,00 |
| 16.09.2024 | 16,96 | 16,96 | 16,87 | 16,87 | -1,11% | 93,00 |
| 13.09.2024 | 17,22 | 17,22 | 17,04 | 17,06 | 0,35% | 129,00 |
| 12.09.2024 | 17,10 | 17,26 | 17,00 | 17,00 | -0,29% | 238,00 |
| 11.09.2024 | 17,77 | 17,77 | 17,03 | 17,05 | -4,96% | 2.842,00 |
| 10.09.2024 | 18,15 | 18,50 | 17,94 | 17,94 | -2,55% | 1.778,00 |
| 09.09.2024 | 18,27 | 18,89 | 18,27 | 18,41 | 3,43% | 2.752,00 |
| 06.09.2024 | 15,86 | 18,05 | 15,86 | 17,80 | 12,52% | 4.867,00 |
| 05.09.2024 | 16,59 | 16,59 | 15,70 | 15,82 | -1,74% | 517,00 |
| 04.09.2024 | 16,35 | 16,39 | 16,10 | 16,10 | -1,47% | 126,00 |
| 03.09.2024 | 16,42 | 16,59 | 16,34 | 16,34 | -1,21% | 1.002,00 |
| 02.09.2024 | 16,49 | 16,63 | 16,30 | 16,54 | -1,55% | 525,00 |
| 30.08.2024 | 16,85 | 16,96 | 16,72 | 16,80 | 0,00% | 858,00 |
| 29.08.2024 | 16,34 | 16,80 | 16,34 | 16,80 | 1,69% | 86,00 |
| 28.08.2024 | 16,49 | 16,52 | 16,49 | 16,52 | 0,92% | 4,00 |
| 27.08.2024 | 16,43 | 16,50 | 16,37 | 16,37 | -1,09% | 65,00 |
| 26.08.2024 | 16,42 | 16,55 | 16,42 | 16,55 | 0,91% | 129,00 |
| 23.08.2024 | 16,57 | 16,57 | 16,23 | 16,40 | -0,85% | 284,00 |
| 22.08.2024 | 16,10 | 16,68 | 16,10 | 16,54 | 2,99% | 1.206,00 |
| 21.08.2024 | 15,70 | 16,06 | 15,70 | 16,06 | 0,88% | 162,00 |
| 20.08.2024 | 15,96 | 16,22 | 15,92 | 15,92 | 0,76% | 30,00 |
| 19.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,19% | 12,00 |
| 16.08.2024 | 15,47 | 15,81 | 15,47 | 15,77 | 0,90% | 38,00 |
| 15.08.2024 | 15,35 | 15,63 | 15,35 | 15,63 | 1,96% | 70,00 |
| 14.08.2024 | 15,38 | 15,38 | 15,28 | 15,33 | 2,06% | 586,00 |
| 13.08.2024 | 14,99 | 15,06 | 14,99 | 15,02 | -0,40% | 132,00 |
| 12.08.2024 | 14,92 | 15,19 | 14,92 | 15,08 | 0,33% | 974,00 |
| 09.08.2024 | 14,84 | 15,03 | 14,84 | 15,03 | 2,31% | 75,00 |
| 08.08.2024 | 14,96 | 14,96 | 14,69 | 14,69 | -3,61% | 8,00 |
| 07.08.2024 | 15,00 | 15,26 | 15,00 | 15,24 | 2,63% | 467,00 |
| 06.08.2024 | 14,78 | 14,98 | 14,60 | 14,85 | 0,54% | 791,00 |
| 05.08.2024 | 14,50 | 14,81 | 14,50 | 14,77 | -1,20% | 1.783,00 |