11,065€
-0,49%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 11,18 | 11,23 | 10,99 | 10,99 | -1,17% | 886.553,00 |
| 11.09.2025 | 11,21 | 11,21 | 10,97 | 11,12 | 0,18% | 1.086.398,00 |
| 10.09.2025 | 11,37 | 11,46 | 11,05 | 11,10 | -2,63% | 1.424.284,00 |
| 09.09.2025 | 11,74 | 11,87 | 11,36 | 11,40 | -3,47% | 1.064.346,00 |
| 08.09.2025 | 11,47 | 11,81 | 11,21 | 11,81 | 3,05% | 1.212.873,00 |
| 05.09.2025 | 10,52 | 11,48 | 10,52 | 11,46 | 9,77% | 2.509.214,00 |
| 04.09.2025 | 10,68 | 10,85 | 10,44 | 10,44 | -2,06% | 1.230.724,00 |
| 03.09.2025 | 10,90 | 11,02 | 10,50 | 10,66 | -0,84% | 1.907.607,00 |
| 02.09.2025 | 12,70 | 12,71 | 10,71 | 10,75 | -12,53% | 3.316.663,00 |
| 01.09.2025 | 12,36 | 12,50 | 12,29 | 12,29 | -0,97% | 434.132,00 |
| 29.08.2025 | 12,77 | 12,80 | 12,28 | 12,41 | -2,97% | 787.776,00 |
| 28.08.2025 | 12,80 | 12,91 | 12,70 | 12,79 | 0,31% | 290.880,00 |
| 27.08.2025 | 12,85 | 12,95 | 12,68 | 12,75 | -1,01% | 320.296,00 |
| 26.08.2025 | 12,95 | 13,13 | 12,88 | 12,88 | -0,54% | 2.339.495,00 |
| 25.08.2025 | 13,12 | 13,13 | 12,83 | 12,95 | -1,37% | 412.731,00 |
| 22.08.2025 | 13,09 | 13,19 | 13,06 | 13,13 | 0,23% | 294.459,00 |
| 21.08.2025 | 13,14 | 13,21 | 13,04 | 13,10 | -0,15% | 373.358,00 |
| 20.08.2025 | 13,37 | 13,41 | 13,04 | 13,12 | -2,45% | 360.092,00 |
| 19.08.2025 | 13,40 | 13,62 | 13,40 | 13,45 | 0,67% | 491.399,00 |
| 18.08.2025 | 13,39 | 13,50 | 13,29 | 13,36 | 0,00% | 286.261,00 |
| 15.08.2025 | 13,39 | 13,55 | 13,36 | 13,36 | -0,15% | 143.781,00 |
| 14.08.2025 | 13,52 | 13,57 | 13,32 | 13,38 | -0,96% | 333.219,00 |
| 13.08.2025 | 13,18 | 13,65 | 13,18 | 13,51 | 2,89% | 872.127,00 |
| 12.08.2025 | 13,00 | 13,22 | 12,97 | 13,13 | 1,31% | 487.741,00 |
| 11.08.2025 | 13,15 | 13,17 | 12,92 | 12,96 | -1,29% | 298.148,00 |
| 08.08.2025 | 13,00 | 13,13 | 12,92 | 13,13 | 1,39% | 404.676,00 |
| 07.08.2025 | 12,82 | 13,20 | 12,80 | 12,95 | 1,41% | 505.339,00 |
| 06.08.2025 | 12,84 | 12,84 | 12,63 | 12,77 | -0,16% | 324.369,00 |
| 05.08.2025 | 12,64 | 12,90 | 12,63 | 12,79 | 1,83% | 567.027,00 |
| 04.08.2025 | 12,40 | 12,56 | 12,31 | 12,56 | 2,36% | 518.134,00 |
| 01.08.2025 | 12,65 | 12,66 | 12,21 | 12,27 | -2,77% | 492.956,00 |
| 31.07.2025 | 12,68 | 12,76 | 12,58 | 12,62 | -0,24% | 441.868,00 |
| 30.07.2025 | 12,98 | 13,00 | 12,65 | 12,65 | -2,17% | 532.284,00 |
| 29.07.2025 | 13,23 | 13,27 | 12,89 | 12,93 | -1,75% | 418.467,00 |
| 28.07.2025 | 13,30 | 13,31 | 13,08 | 13,16 | 0,38% | 365.958,00 |
| 25.07.2025 | 13,01 | 13,17 | 12,90 | 13,11 | 0,23% | 447.521,00 |
| 24.07.2025 | 13,11 | 13,34 | 13,04 | 13,08 | 0,23% | 432.784,00 |
| 23.07.2025 | 12,97 | 13,28 | 12,97 | 13,05 | 1,79% | 466.460,00 |
| 22.07.2025 | 12,84 | 12,95 | 12,74 | 12,82 | -0,77% | 501.901,00 |
| 21.07.2025 | 13,09 | 13,21 | 12,81 | 12,92 | -0,92% | 587.537,00 |
| 18.07.2025 | 12,96 | 13,22 | 12,95 | 13,04 | 1,09% | 661.831,00 |
| 17.07.2025 | 13,15 | 13,15 | 12,89 | 12,90 | -0,15% | 604.493,00 |
| 16.07.2025 | 12,94 | 13,09 | 12,88 | 12,92 | -0,31% | 520.277,00 |
| 15.07.2025 | 12,95 | 13,13 | 12,93 | 12,96 | 0,23% | 419.712,00 |
| 14.07.2025 | 12,88 | 12,95 | 12,70 | 12,93 | -0,39% | 520.628,00 |
| 11.07.2025 | 12,96 | 13,10 | 12,93 | 12,98 | -0,38% | 451.775,00 |
| 10.07.2025 | 13,22 | 13,35 | 13,00 | 13,03 | -1,36% | 578.079,00 |
| 09.07.2025 | 12,93 | 13,30 | 12,90 | 13,21 | 2,17% | 713.429,00 |
| 08.07.2025 | 13,15 | 13,20 | 12,93 | 12,93 | -1,60% | 761.550,00 |
| 07.07.2025 | 13,02 | 13,15 | 12,98 | 13,14 | 1,00% | 507.110,00 |
| 04.07.2025 | 13,05 | 13,15 | 12,89 | 13,01 | -0,69% | 523.475,00 |
| 03.07.2025 | 13,21 | 13,27 | 13,08 | 13,10 | -0,61% | 1.133.133,00 |
| 02.07.2025 | 13,05 | 13,25 | 12,97 | 13,18 | 0,84% | 1.495.466,00 |
| 01.07.2025 | 13,32 | 13,52 | 13,07 | 13,07 | -7,30% | 2.172.460,00 |
| 30.06.2025 | 14,30 | 14,33 | 14,09 | 14,10 | -1,12% | 481.659,00 |
| 27.06.2025 | 14,27 | 14,37 | 13,98 | 14,26 | 0,35% | 622.150,00 |
| 26.06.2025 | 14,27 | 14,39 | 13,91 | 14,21 | 2,60% | 767.143,00 |
| 25.06.2025 | 14,10 | 14,14 | 13,83 | 13,85 | -1,77% | 423.398,00 |
| 24.06.2025 | 14,02 | 14,10 | 13,81 | 14,10 | 2,40% | 635.821,00 |
| 23.06.2025 | 13,54 | 13,81 | 13,54 | 13,77 | 1,47% | 339.527,00 |
| 20.06.2025 | 13,58 | 13,73 | 13,53 | 13,57 | 0,52% | 626.881,00 |
| 19.06.2025 | 13,74 | 13,74 | 13,50 | 13,50 | -2,17% | 335.040,00 |
| 18.06.2025 | 13,66 | 13,85 | 13,48 | 13,80 | 1,17% | 582.467,00 |
| 17.06.2025 | 13,95 | 14,03 | 13,64 | 13,64 | -3,13% | 390.957,00 |
| 16.06.2025 | 14,03 | 14,12 | 13,95 | 14,08 | 0,79% | 396.372,00 |
| 13.06.2025 | 14,08 | 14,16 | 13,94 | 13,97 | -2,65% | 402.143,00 |
| 12.06.2025 | 14,35 | 14,57 | 14,29 | 14,35 | 0,07% | 395.089,00 |
| 11.06.2025 | 14,56 | 14,65 | 14,34 | 14,34 | -1,78% | 401.739,00 |
| 10.06.2025 | 14,50 | 14,87 | 14,50 | 14,60 | 0,69% | 690.385,00 |
| 09.06.2025 | 14,55 | 14,65 | 14,50 | 14,50 | -0,62% | 281.243,00 |
| 06.06.2025 | 14,43 | 14,59 | 14,17 | 14,59 | 1,04% | 456.340,00 |
| 05.06.2025 | 14,44 | 14,47 | 14,23 | 14,44 | 0,70% | 445.113,00 |
| 04.06.2025 | 14,36 | 14,57 | 14,31 | 14,34 | -0,35% | 549.552,00 |
| 03.06.2025 | 14,50 | 14,68 | 14,23 | 14,39 | -0,76% | 430.437,00 |
| 02.06.2025 | 14,35 | 14,60 | 14,26 | 14,50 | 0,14% | 494.652,00 |
| 30.05.2025 | 14,69 | 14,82 | 14,48 | 14,48 | -1,50% | 3.941.718,00 |
| 29.05.2025 | 14,88 | 14,98 | 14,70 | 14,70 | 0,34% | 594.746,00 |
| 28.05.2025 | 14,93 | 14,97 | 14,63 | 14,65 | -0,81% | 388.125,00 |
| 27.05.2025 | 14,72 | 14,86 | 14,66 | 14,77 | 0,48% | 395.211,00 |
| 26.05.2025 | 14,57 | 14,77 | 14,52 | 14,70 | 2,23% | 256.279,00 |
| 23.05.2025 | 14,62 | 14,79 | 14,15 | 14,38 | -1,64% | 582.667,00 |
| 22.05.2025 | 14,58 | 14,74 | 14,45 | 14,62 | -0,07% | 389.703,00 |
| 21.05.2025 | 14,74 | 14,86 | 14,51 | 14,63 | -0,95% | 428.052,00 |
| 20.05.2025 | 15,13 | 15,14 | 14,53 | 14,77 | -2,38% | 721.363,00 |
| 19.05.2025 | 15,04 | 15,20 | 14,99 | 15,13 | 0,27% | 272.244,00 |
| 16.05.2025 | 15,33 | 15,35 | 14,90 | 15,09 | -1,11% | 441.015,00 |
| 15.05.2025 | 15,05 | 15,42 | 14,56 | 15,26 | -0,65% | 870.989,00 |
| 14.05.2025 | 15,84 | 15,84 | 14,62 | 15,36 | -4,18% | 1.698.496,00 |
| 13.05.2025 | 16,23 | 16,33 | 15,99 | 16,03 | 0,06% | 536.800,00 |
| 12.05.2025 | 16,01 | 16,09 | 15,71 | 16,02 | 1,01% | 750.415,00 |
| 09.05.2025 | 15,51 | 16,11 | 15,46 | 15,86 | 2,65% | 650.618,00 |
| 08.05.2025 | 15,32 | 15,54 | 15,21 | 15,45 | 1,64% | 745.800,00 |
| 07.05.2025 | 15,19 | 15,28 | 15,03 | 15,20 | -0,26% | 617.321,00 |
| 06.05.2025 | 15,27 | 15,27 | 14,92 | 15,24 | 0,00% | 341.256,00 |
| 05.05.2025 | 15,19 | 15,27 | 15,10 | 15,24 | 0,46% | 249.698,00 |
| 02.05.2025 | 14,90 | 15,17 | 14,70 | 15,17 | 2,50% | 610.134,00 |
| 30.04.2025 | 14,81 | 15,00 | 14,64 | 14,80 | -0,20% | 395.899,00 |
| 29.04.2025 | 14,31 | 14,98 | 14,31 | 14,83 | 4,22% | 766.427,00 |
| 28.04.2025 | 14,42 | 14,50 | 14,22 | 14,23 | -1,32% | 576.488,00 |
| 25.04.2025 | 14,72 | 14,72 | 14,37 | 14,42 | -1,64% | 589.314,00 |