15,155€
-1,14%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 16,41 | 16,51 | 16,28 | 16,28 | -1,27% | 299,00 |
| 03.03.2025 | 16,76 | 16,76 | 16,44 | 16,49 | -0,84% | 483,00 |
| 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 |