15,220€
0,20%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 15,24 | 15,25 | 15,10 | 15,24 | 0,33% | 2.893,00 |
| 07.05.2026 | 15,22 | 15,22 | 15,19 | 15,19 | -0,33% | 342,00 |
| 06.05.2026 | 15,23 | 15,24 | 15,23 | 15,24 | 0,13% | 227,00 |
| 05.05.2026 | 15,04 | 15,22 | 15,04 | 15,22 | 0,07% | 2.990,00 |
| 04.05.2026 | 15,20 | 15,23 | 15,20 | 15,21 | 0,00% | 1.273,00 |
| 30.04.2026 | 15,20 | 15,22 | 15,20 | 15,21 | -0,07% | 121,00 |
| 29.04.2026 | 15,21 | 15,22 | 15,20 | 15,22 | 0,07% | 746,00 |
| 28.04.2026 | 15,20 | 15,22 | 15,19 | 15,21 | 0,00% | 266,00 |
| 27.04.2026 | 15,19 | 15,21 | 15,19 | 15,21 | 0,13% | 2.703,00 |
| 24.04.2026 | 15,21 | 15,21 | 15,19 | 15,19 | 0,00% | 68,00 |
| 23.04.2026 | 15,18 | 15,20 | 15,18 | 15,19 | -0,13% | 2.960,00 |
| 22.04.2026 | 15,19 | 15,21 | 15,19 | 15,21 | 0,00% | 303,00 |
| 21.04.2026 | 15,07 | 15,24 | 15,07 | 15,21 | 0,13% | 4.027,00 |
| 20.04.2026 | 15,06 | 15,22 | 15,06 | 15,19 | -0,13% | 299,00 |
| 17.04.2026 | 15,04 | 15,21 | 15,04 | 15,21 | -0,26% | 136,00 |
| 16.04.2026 | 15,19 | 15,25 | 15,15 | 15,25 | 0,59% | 775,00 |
| 15.04.2026 | 15,15 | 15,19 | 15,14 | 15,16 | -0,20% | 82,00 |
| 14.04.2026 | 14,98 | 15,19 | 14,98 | 15,19 | 0,00% | 150,00 |
| 13.04.2026 | 15,10 | 15,19 | 15,10 | 15,19 | -0,07% | 3.540,00 |
| 10.04.2026 | 15,00 | 15,20 | 15,00 | 15,20 | 0,33% | 7.305,00 |
| 09.04.2026 | 15,00 | 15,16 | 15,00 | 15,15 | 0,00% | 1.011,00 |
| 08.04.2026 | 15,17 | 15,17 | 15,10 | 15,15 | 0,20% | 2.384,00 |
| 07.04.2026 | 15,10 | 15,15 | 15,10 | 15,12 | 0,00% | 1.545,00 |
| 02.04.2026 | 15,07 | 15,12 | 15,07 | 15,12 | 0,00% | 2.119,00 |
| 01.04.2026 | 15,10 | 15,15 | 15,10 | 15,12 | 0,13% | 1.350,00 |
| 31.03.2026 | 15,06 | 15,10 | 15,04 | 15,10 | 0,20% | 6.095,00 |
| 30.03.2026 | 14,99 | 15,08 | 14,99 | 15,07 | 0,13% | 1.279,00 |
| 27.03.2026 | 14,90 | 15,06 | 14,90 | 15,05 | -0,07% | 1.167,00 |
| 26.03.2026 | 15,08 | 15,09 | 15,04 | 15,06 | 0,00% | 1.062,00 |
| 25.03.2026 | 15,07 | 15,07 | 15,00 | 15,06 | 0,07% | 682,00 |
| 24.03.2026 | 14,80 | 15,05 | 14,80 | 15,05 | 0,33% | 1.547,00 |
| 23.03.2026 | 15,06 | 15,06 | 14,88 | 15,00 | -0,20% | 2.609,00 |
| 20.03.2026 | 15,08 | 15,08 | 14,88 | 15,03 | -0,13% | 2.874,00 |
| 19.03.2026 | 15,07 | 15,07 | 15,00 | 15,05 | -0,20% | 1.141,00 |
| 18.03.2026 | 15,10 | 15,10 | 15,06 | 15,08 | 0,00% | 1.017,00 |
| 17.03.2026 | 15,14 | 15,14 | 15,06 | 15,08 | -0,13% | 811,00 |
| 16.03.2026 | 15,14 | 15,14 | 15,02 | 15,10 | 0,47% | 1.149,00 |
| 13.03.2026 | 14,97 | 15,03 | 14,97 | 15,03 | 0,20% | 305,00 |
| 12.03.2026 | 14,91 | 15,07 | 14,91 | 15,00 | 0,00% | 1.080,00 |
| 11.03.2026 | 15,10 | 15,10 | 15,00 | 15,00 | -0,73% | 768,00 |
| 10.03.2026 | 15,12 | 15,12 | 15,06 | 15,11 | -0,07% | 615,00 |
| 09.03.2026 | 14,95 | 15,12 | 14,79 | 15,12 | -0,07% | 10.642,00 |
| 06.03.2026 | 14,97 | 15,15 | 14,97 | 15,13 | 0,00% | 5.976,00 |
| 05.03.2026 | 15,11 | 15,13 | 15,09 | 15,13 | -0,07% | 1.041,00 |
| 04.03.2026 | 15,17 | 15,17 | 15,10 | 15,14 | 0,13% | 1.507,00 |
| 03.03.2026 | 15,19 | 15,19 | 15,11 | 15,12 | -0,40% | 3.538,00 |
| 02.03.2026 | 15,19 | 15,20 | 15,16 | 15,18 | -0,07% | 3.357,00 |
| 27.02.2026 | 15,20 | 15,21 | 15,17 | 15,19 | 0,00% | 796,00 |
| 26.02.2026 | 15,07 | 15,20 | 15,07 | 15,19 | 0,00% | 1.770,00 |
| 25.02.2026 | 15,06 | 15,19 | 15,06 | 15,19 | 0,00% | 199,00 |
| 24.02.2026 | 15,19 | 15,19 | 15,10 | 15,19 | 0,26% | 4.532,00 |
| 23.02.2026 | 15,19 | 15,22 | 15,15 | 15,15 | -0,33% | 2.256,00 |
| 20.02.2026 | 15,13 | 15,21 | 15,13 | 15,20 | 0,13% | 6.528,00 |
| 19.02.2026 | 15,27 | 15,27 | 15,14 | 15,18 | -0,20% | 23.121,00 |
| 18.02.2026 | 15,18 | 15,23 | 15,16 | 15,21 | -0,46% | 2.041,00 |
| 17.02.2026 | 15,20 | 15,28 | 15,20 | 15,28 | 0,26% | 6.919,00 |
| 16.02.2026 | 15,05 | 15,24 | 15,05 | 15,24 | 0,20% | 2.614,00 |
| 13.02.2026 | 15,02 | 15,21 | 15,02 | 15,21 | 1,40% | 7.725,00 |
| 12.02.2026 | 15,27 | 15,28 | 15,00 | 15,00 | -1,77% | 5.396,00 |
| 11.02.2026 | 15,21 | 15,30 | 15,05 | 15,27 | -0,07% | 15.932,00 |
| 10.02.2026 | 15,07 | 15,28 | 14,94 | 15,28 | 1,46% | 36.702,00 |
| 09.02.2026 | 15,15 | 15,15 | 15,00 | 15,06 | 12,81% | 122.966,00 |
| 06.02.2026 | 13,37 | 13,37 | 13,19 | 13,35 | -0,07% | 3.221,00 |
| 05.02.2026 | 13,45 | 13,48 | 13,28 | 13,36 | 0,38% | 2.413,00 |
| 04.02.2026 | 13,49 | 13,49 | 13,13 | 13,31 | -1,11% | 1.890,00 |
| 03.02.2026 | 13,38 | 13,46 | 13,24 | 13,46 | 2,05% | 47.538,00 |
| 02.02.2026 | 13,39 | 13,39 | 13,00 | 13,19 | 0,53% | 538,00 |
| 30.01.2026 | 13,31 | 13,31 | 13,11 | 13,12 | -1,20% | 10.666,00 |
| 29.01.2026 | 13,15 | 13,30 | 12,97 | 13,28 | 0,00% | 20.478,00 |
| 28.01.2026 | 13,30 | 13,41 | 13,28 | 13,28 | -0,30% | 202,00 |
| 27.01.2026 | 13,36 | 13,36 | 13,25 | 13,32 | 0,30% | 1.333,00 |
| 26.01.2026 | 13,51 | 13,52 | 13,28 | 13,28 | -0,15% | 8.732,00 |
| 23.01.2026 | 13,30 | 13,59 | 13,30 | 13,30 | -2,28% | 12.252,00 |
| 22.01.2026 | 13,14 | 13,61 | 13,04 | 13,61 | 2,33% | 8.189,00 |
| 21.01.2026 | 13,15 | 13,41 | 13,09 | 13,30 | -0,82% | 78.388,00 |
| 20.01.2026 | 13,55 | 13,55 | 13,41 | 13,41 | -0,45% | 3.972,00 |
| 19.01.2026 | 13,47 | 13,57 | 13,36 | 13,47 | -1,68% | 6.438,00 |
| 16.01.2026 | 13,39 | 13,88 | 13,39 | 13,70 | 1,41% | 5.720,00 |
| 15.01.2026 | 13,62 | 13,62 | 13,35 | 13,51 | 3,52% | 20.712,00 |
| 14.01.2026 | 14,05 | 14,05 | 13,05 | 13,05 | -7,45% | 17.429,00 |
| 13.01.2026 | 14,00 | 14,25 | 13,86 | 14,10 | 0,00% | 12.520,00 |
| 12.01.2026 | 14,16 | 14,32 | 14,10 | 14,10 | -1,61% | 4.689,00 |
| 09.01.2026 | 13,99 | 14,33 | 13,91 | 14,33 | 1,20% | 22.261,00 |
| 08.01.2026 | 13,92 | 14,42 | 13,77 | 14,16 | 2,46% | 20.641,00 |
| 07.01.2026 | 14,80 | 14,80 | 13,74 | 13,82 | -6,68% | 48.618,00 |
| 06.01.2026 | 11,76 | 14,82 | 11,74 | 14,81 | 29,34% | 54.786,00 |
| 05.01.2026 | 10,35 | 11,45 | 10,35 | 11,45 | 10,63% | 18.800,00 |
| 02.01.2026 | 10,55 | 10,61 | 10,34 | 10,35 | -0,38% | 20.714,00 |
| 30.12.2025 | 10,47 | 10,47 | 10,29 | 10,39 | 0,68% | 10.521,00 |
| 29.12.2025 | 10,41 | 10,44 | 10,23 | 10,32 | 1,08% | 19.234,00 |
| 23.12.2025 | 10,32 | 10,37 | 10,17 | 10,21 | 0,39% | 44.185,00 |
| 22.12.2025 | 10,44 | 10,44 | 10,06 | 10,17 | -1,64% | 19.853,00 |
| 19.12.2025 | 10,45 | 10,51 | 10,30 | 10,34 | -1,52% | 4.897,00 |
| 18.12.2025 | 10,39 | 10,50 | 10,20 | 10,50 | 2,64% | 4.856,00 |
| 17.12.2025 | 10,41 | 10,41 | 10,17 | 10,23 | 0,29% | 10.405,00 |
| 16.12.2025 | 10,41 | 10,52 | 10,20 | 10,20 | -2,39% | 8.619,00 |
| 15.12.2025 | 10,12 | 10,57 | 10,12 | 10,45 | 0,10% | 15.566,00 |
| 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 |