16,565€
-0,09%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 16,39 | 16,75 | 16,39 | 16,55 | -0,18% | - |
| 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 |
| 29.11.2024 | 16,49 | 16,78 | 16,45 | 16,58 | 0,36% | 658.953,00 |
| 28.11.2024 | 17,61 | 17,71 | 16,39 | 16,52 | -5,92% | 1.189.700,00 |
| 27.11.2024 | 17,75 | 18,05 | 17,35 | 17,56 | 0,57% | 354.597,00 |
| 26.11.2024 | 17,08 | 17,46 | 17,08 | 17,46 | 1,69% | 345.145,00 |
| 25.11.2024 | 17,28 | 17,38 | 17,07 | 17,17 | -0,23% | 3.119.248,00 |
| 22.11.2024 | 16,95 | 17,38 | 16,95 | 17,21 | 1,92% | 440.735,00 |
| 21.11.2024 | 17,03 | 17,11 | 16,52 | 16,89 | -1,32% | - |
| 20.11.2024 | 17,39 | 17,69 | 17,07 | 17,11 | -1,21% | 485.283,00 |
| 19.11.2024 | 17,43 | 17,68 | 17,00 | 17,32 | -0,57% | 385.474,00 |
| 18.11.2024 | 17,30 | 17,51 | 17,26 | 17,42 | 0,69% | 344.220,00 |
| 15.11.2024 | 17,46 | 17,64 | 17,30 | 17,30 | -1,54% | 493.759,00 |
| 14.11.2024 | 16,93 | 17,65 | 16,93 | 17,57 | 4,21% | 382.703,00 |
| 13.11.2024 | 16,78 | 16,89 | 16,49 | 16,86 | -0,06% | 310.254,00 |
| 12.11.2024 | 17,20 | 17,22 | 16,87 | 16,87 | -2,65% | 430.118,00 |
| 11.11.2024 | 17,20 | 17,66 | 17,20 | 17,33 | -0,86% | 557.900,00 |
| 08.11.2024 | 18,10 | 18,38 | 17,14 | 17,48 | -2,62% | 818.231,00 |
| 07.11.2024 | 17,63 | 18,03 | 17,63 | 17,95 | 1,47% | 533.179,00 |
| 06.11.2024 | 17,72 | 18,00 | 17,65 | 17,69 | 0,57% | 301.967,00 |
| 05.11.2024 | 17,74 | 17,93 | 17,54 | 17,59 | -0,62% | 269.457,00 |
| 04.11.2024 | 17,85 | 17,85 | 17,45 | 17,70 | -1,17% | 376.748,00 |
| 01.11.2024 | 17,98 | 18,14 | 17,81 | 17,91 | -0,11% | 221.655,00 |
| 31.10.2024 | 18,05 | 18,11 | 17,74 | 17,93 | -0,94% | 476.272,00 |
| 30.10.2024 | 18,20 | 18,25 | 18,00 | 18,10 | -0,55% | 242.927,00 |
| 29.10.2024 | 18,15 | 18,20 | 18,01 | 18,20 | 0,28% | 222.308,00 |
| 28.10.2024 | 18,25 | 18,35 | 18,13 | 18,15 | -0,22% | 243.435,00 |
| 25.10.2024 | 18,06 | 18,23 | 18,05 | 18,19 | 0,66% | 269.358,00 |
| 24.10.2024 | 18,12 | 18,24 | 18,00 | 18,07 | 0,11% | 286.887,00 |
| 23.10.2024 | 18,54 | 18,55 | 18,05 | 18,05 | -2,90% | 409.438,00 |
| 22.10.2024 | 18,58 | 18,72 | 18,38 | 18,59 | -0,05% | 289.506,00 |
| 21.10.2024 | 18,70 | 18,84 | 18,60 | 18,60 | -0,64% | 470.786,00 |
| 18.10.2024 | 18,50 | 18,75 | 18,46 | 18,72 | 1,35% | 340.847,00 |
| 17.10.2024 | 18,07 | 18,47 | 18,07 | 18,47 | 2,67% | 264.703,00 |
| 16.10.2024 | 18,18 | 18,34 | 17,90 | 17,99 | -0,99% | 473.290,00 |
| 15.10.2024 | 18,00 | 18,34 | 17,91 | 18,17 | 2,19% | - |
| 14.10.2024 | 17,38 | 17,84 | 17,22 | 17,78 | 2,54% | 327.053,00 |
| 11.10.2024 | 17,50 | 17,57 | 17,21 | 17,34 | -0,91% | 380.640,00 |
| 10.10.2024 | 17,40 | 17,53 | 17,27 | 17,50 | 0,69% | 257.886,00 |
| 09.10.2024 | 17,43 | 17,49 | 17,18 | 17,38 | -0,23% | 261.323,00 |