14,460€
-1,36%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 14,73 | 14,73 | 14,37 | 14,43 | -1,60% | - |
| 24.04.2025 | 14,39 | 14,68 | 14,25 | 14,66 | 1,38% | 363.464,00 |
| 23.04.2025 | 14,14 | 14,63 | 14,09 | 14,46 | 4,33% | 924.522,00 |
| 22.04.2025 | 14,27 | 14,29 | 13,70 | 13,86 | -0,93% | 536.416,00 |
| 17.04.2025 | 13,28 | 14,11 | 13,14 | 13,99 | 5,51% | 601.631,00 |
| 16.04.2025 | 13,04 | 13,29 | 12,97 | 13,26 | 0,30% | 309.263,00 |
| 15.04.2025 | 13,34 | 13,61 | 12,99 | 13,22 | -0,75% | 593.635,00 |
| 14.04.2025 | 13,19 | 13,45 | 13,07 | 13,32 | 3,50% | 391.810,00 |
| 11.04.2025 | 12,90 | 13,04 | 12,66 | 12,87 | 1,02% | 506.221,00 |
| 10.04.2025 | 13,53 | 13,60 | 12,57 | 12,74 | 5,12% | 645.377,00 |
| 09.04.2025 | 12,17 | 12,38 | 11,97 | 12,12 | -4,27% | 796.248,00 |
| 08.04.2025 | 12,42 | 12,94 | 12,13 | 12,66 | 3,60% | 1.209.179,00 |
| 07.04.2025 | 12,23 | 12,96 | 11,79 | 12,22 | -5,42% | 974.309,00 |
| 04.04.2025 | 13,65 | 13,73 | 12,69 | 12,92 | -6,38% | 822.481,00 |
| 03.04.2025 | 13,75 | 14,00 | 13,60 | 13,80 | -1,43% | 602.326,00 |
| 02.04.2025 | 13,73 | 14,02 | 13,52 | 14,00 | 2,04% | 489.767,00 |
| 01.04.2025 | 13,62 | 13,79 | 13,42 | 13,72 | 1,63% | 333.007,00 |
| 31.03.2025 | 13,27 | 13,80 | 13,05 | 13,50 | -1,89% | 1.226.236,00 |
| 28.03.2025 | 14,98 | 15,15 | 13,58 | 13,76 | -6,27% | 1.421.563,00 |
| 27.03.2025 | 14,26 | 14,71 | 14,20 | 14,68 | 2,23% | 584.176,00 |
| 26.03.2025 | 14,26 | 14,50 | 14,20 | 14,36 | 0,91% | 472.207,00 |
| 25.03.2025 | 14,14 | 14,32 | 13,90 | 14,23 | 0,49% | 664.265,00 |
| 24.03.2025 | 13,95 | 14,30 | 13,94 | 14,16 | 1,72% | 509.774,00 |
| 21.03.2025 | 14,05 | 14,15 | 13,87 | 13,92 | -2,04% | 1.382.617,00 |
| 20.03.2025 | 14,30 | 14,40 | 14,10 | 14,21 | -0,91% | 505.813,00 |
| 19.03.2025 | 14,46 | 14,61 | 14,11 | 14,34 | -0,83% | 983.003,00 |
| 18.03.2025 | 14,32 | 14,49 | 14,15 | 14,46 | 0,77% | 558.255,00 |
| 17.03.2025 | 14,30 | 14,63 | 14,30 | 14,35 | 0,70% | 548.841,00 |
| 14.03.2025 | 13,84 | 14,73 | 13,81 | 14,25 | 2,52% | 1.398.290,00 |
| 13.03.2025 | 15,80 | 15,81 | 13,79 | 13,90 | -12,85% | 1.741.318,00 |
| 12.03.2025 | 15,70 | 15,95 | 15,49 | 15,95 | 2,90% | 523.747,00 |
| 11.03.2025 | 16,15 | 16,16 | 15,30 | 15,50 | -3,55% | 779.370,00 |
| 10.03.2025 | 16,35 | 16,41 | 15,88 | 16,07 | -1,17% | 395.311,00 |
| 07.03.2025 | 16,37 | 16,42 | 16,03 | 16,26 | -1,09% | 454.568,00 |
| 06.03.2025 | 16,75 | 16,78 | 16,39 | 16,44 | -0,96% | 443.979,00 |
| 05.03.2025 | 16,58 | 16,80 | 16,49 | 16,60 | 1,47% | 374.385,00 |
| 04.03.2025 | 16,51 | 16,66 | 16,23 | 16,36 | -1,33% | 424.891,00 |
| 03.03.2025 | 16,64 | 16,67 | 16,33 | 16,58 | -0,06% | 288.843,00 |
| 28.02.2025 | 16,43 | 16,74 | 16,40 | 16,59 | 0,06% | 1.675.399,00 |
| 27.02.2025 | 16,94 | 16,96 | 16,53 | 16,58 | -2,70% | 404.821,00 |
| 26.02.2025 | 17,13 | 17,29 | 17,02 | 17,04 | 0,59% | 234.695,00 |
| 25.02.2025 | 17,41 | 17,44 | 16,94 | 16,94 | -3,09% | 348.415,00 |
| 24.02.2025 | 17,46 | 17,53 | 17,27 | 17,48 | 0,11% | 277.699,00 |
| 21.02.2025 | 17,32 | 17,64 | 17,32 | 17,46 | 0,87% | 424.387,00 |
| 20.02.2025 | 17,03 | 17,50 | 16,75 | 17,31 | 0,64% | 429.282,00 |
| 19.02.2025 | 17,52 | 17,75 | 17,10 | 17,20 | -0,52% | 410.467,00 |
| 18.02.2025 | 17,20 | 17,33 | 17,09 | 17,29 | 0,88% | 371.565,00 |
| 17.02.2025 | 17,06 | 17,17 | 16,95 | 17,14 | 0,71% | 201.152,00 |
| 14.02.2025 | 16,98 | 17,06 | 16,85 | 17,02 | 0,71% | 442.622,00 |
| 13.02.2025 | 16,75 | 17,00 | 16,71 | 16,90 | 1,68% | 361.264,00 |
| 12.02.2025 | 16,46 | 16,62 | 16,32 | 16,62 | 1,78% | 499.861,00 |
| 11.02.2025 | 16,37 | 16,47 | 15,86 | 16,33 | -0,55% | 525.353,00 |
| 10.02.2025 | 16,16 | 16,52 | 16,05 | 16,42 | 1,99% | 317.585,00 |
| 07.02.2025 | 16,00 | 16,13 | 15,89 | 16,10 | 0,75% | 267.945,00 |
| 06.02.2025 | 15,48 | 16,00 | 15,46 | 15,98 | 3,50% | 330.841,00 |
| 05.02.2025 | 15,73 | 15,88 | 15,37 | 15,44 | -2,22% | 396.704,00 |
| 04.02.2025 | 15,69 | 15,95 | 15,62 | 15,79 | -0,50% | 372.954,00 |
| 03.02.2025 | 15,03 | 15,91 | 15,00 | 15,87 | 0,13% | 313.211,00 |
| 31.01.2025 | 15,91 | 16,04 | 15,83 | 15,85 | -0,06% | 386.528,00 |
| 30.01.2025 | 15,82 | 16,09 | 15,79 | 15,86 | 0,00% | 344.472,00 |
| 29.01.2025 | 16,24 | 16,31 | 15,86 | 15,86 | -1,49% | 343.270,00 |
| 28.01.2025 | 15,71 | 16,15 | 15,70 | 16,10 | 2,48% | 272.680,00 |
| 27.01.2025 | 15,46 | 15,81 | 15,38 | 15,71 | 0,26% | 265.204,00 |
| 24.01.2025 | 15,68 | 15,68 | 15,45 | 15,67 | 0,71% | 385.406,00 |
| 23.01.2025 | 15,83 | 15,91 | 15,53 | 15,56 | -2,08% | 397.652,00 |
| 22.01.2025 | 16,07 | 16,17 | 15,89 | 15,89 | -1,24% | 452.593,00 |
| 21.01.2025 | 16,14 | 16,24 | 16,03 | 16,09 | -0,74% | 325.747,00 |
| 20.01.2025 | 16,20 | 16,42 | 16,18 | 16,21 | 0,25% | 274.482,00 |
| 17.01.2025 | 16,20 | 16,25 | 16,04 | 16,17 | 0,06% | 253.446,00 |
| 16.01.2025 | 15,99 | 16,20 | 15,86 | 16,16 | 1,76% | 277.806,00 |
| 15.01.2025 | 16,19 | 16,26 | 15,81 | 15,88 | -1,67% | 537.674,00 |
| 14.01.2025 | 16,12 | 16,48 | 15,98 | 16,15 | 0,31% | 409.767,00 |
| 13.01.2025 | 16,69 | 16,69 | 16,10 | 16,10 | -3,77% | 378.617,00 |
| 10.01.2025 | 16,61 | 16,87 | 16,55 | 16,73 | 0,66% | 189.429,00 |
| 09.01.2025 | 16,88 | 16,91 | 16,53 | 16,62 | -2,06% | 264.166,00 |
| 08.01.2025 | 17,26 | 17,41 | 16,95 | 16,97 | -1,11% | 336.836,00 |
| 07.01.2025 | 17,38 | 17,48 | 16,98 | 17,16 | -1,27% | 486.884,00 |
| 06.01.2025 | 16,77 | 17,39 | 16,46 | 17,38 | 4,57% | 413.475,00 |
| 03.01.2025 | 16,64 | 16,64 | 16,44 | 16,62 | -0,42% | 198.485,00 |
| 02.01.2025 | 16,54 | 16,69 | 16,44 | 16,69 | 1,09% | 179.821,00 |
| 31.12.2024 | 16,28 | 16,51 | 16,23 | 16,51 | 1,66% | 73.702,00 |
| 30.12.2024 | 16,34 | 16,38 | 16,14 | 16,24 | -0,92% | 209.875,00 |
| 27.12.2024 | 16,29 | 16,55 | 16,29 | 16,39 | 0,18% | 163.650,00 |
| 24.12.2024 | 16,28 | 16,43 | 16,28 | 16,36 | 0,37% | 47.728,00 |
| 23.12.2024 | 16,18 | 16,38 | 16,09 | 16,30 | 0,87% | 271.916,00 |
| 20.12.2024 | 16,19 | 16,20 | 15,95 | 16,16 | -0,80% | 755.217,00 |
| 19.12.2024 | 16,05 | 16,40 | 16,03 | 16,29 | 0,06% | 542.534,00 |
| 18.12.2024 | 16,14 | 16,48 | 16,14 | 16,28 | 0,56% | 614.710,00 |
| 17.12.2024 | 16,28 | 16,29 | 15,97 | 16,19 | -0,80% | 695.622,00 |
| 16.12.2024 | 16,44 | 16,46 | 16,17 | 16,32 | -1,15% | 465.010,00 |
| 13.12.2024 | 16,67 | 16,84 | 16,51 | 16,51 | -0,72% | 422.430,00 |
| 12.12.2024 | 16,79 | 17,02 | 16,63 | 16,63 | -0,54% | 537.325,00 |
| 11.12.2024 | 16,40 | 16,82 | 16,40 | 16,72 | 1,64% | 591.155,00 |
| 10.12.2024 | 16,34 | 16,50 | 16,32 | 16,45 | 0,30% | 444.416,00 |
| 09.12.2024 | 16,62 | 16,64 | 16,31 | 16,40 | -1,20% | 492.983,00 |
| 06.12.2024 | 16,24 | 16,60 | 16,23 | 16,60 | 1,41% | 672.265,00 |
| 05.12.2024 | 16,06 | 16,45 | 16,06 | 16,37 | 1,93% | 681.442,00 |
| 04.12.2024 | 16,32 | 16,39 | 16,06 | 16,06 | -1,83% | 1.070.158,00 |
| 03.12.2024 | 16,58 | 16,68 | 16,36 | 16,36 | -1,51% | 647.760,00 |
| 02.12.2024 | 16,48 | 16,65 | 16,45 | 16,61 | 0,18% | 978.093,00 |