10,235€
1,24%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,19 | 10,29 | 10,15 | 10,25 | 1,34% | - |
| 14.10.2025 | 10,20 | 10,31 | 10,07 | 10,11 | -1,94% | 892.428,00 |
| 13.10.2025 | 10,25 | 10,41 | 10,18 | 10,31 | 0,98% | 836.119,00 |
| 10.10.2025 | 10,37 | 10,55 | 10,21 | 10,21 | -1,45% | 1.332.490,00 |
| 09.10.2025 | 10,38 | 10,47 | 10,35 | 10,36 | -0,77% | 1.245.811,00 |
| 08.10.2025 | 10,30 | 10,49 | 10,25 | 10,44 | 0,97% | 990.021,00 |
| 07.10.2025 | 10,71 | 10,79 | 10,34 | 10,34 | -3,00% | 1.226.958,00 |
| 06.10.2025 | 10,92 | 11,00 | 10,66 | 10,66 | -2,65% | 1.024.181,00 |
| 03.10.2025 | 10,76 | 10,97 | 10,75 | 10,95 | 2,34% | 1.284.260,00 |
| 02.10.2025 | 10,56 | 10,73 | 10,53 | 10,70 | 1,81% | 1.328.021,00 |
| 01.10.2025 | 10,44 | 10,55 | 10,36 | 10,51 | 0,57% | 866.343,00 |
| 30.09.2025 | 10,35 | 10,59 | 10,34 | 10,45 | 0,48% | 1.141.082,00 |
| 29.09.2025 | 10,34 | 10,55 | 10,24 | 10,40 | 0,97% | 1.034.853,00 |
| 26.09.2025 | 10,62 | 10,66 | 10,23 | 10,30 | -2,55% | 1.352.811,00 |
| 25.09.2025 | 11,02 | 11,09 | 10,47 | 10,57 | -4,52% | 1.779.268,00 |
| 24.09.2025 | 10,80 | 11,15 | 10,72 | 11,07 | 1,84% | 1.067.331,00 |
| 23.09.2025 | 10,90 | 11,04 | 10,80 | 10,87 | -0,37% | 892.298,00 |
| 22.09.2025 | 11,15 | 11,23 | 10,91 | 10,91 | -2,33% | 1.546.969,00 |
| 19.09.2025 | 11,28 | 11,49 | 11,17 | 11,17 | 0,00% | 2.926.712,00 |
| 18.09.2025 | 10,96 | 11,19 | 10,81 | 11,17 | 2,38% | 967.956,00 |
| 17.09.2025 | 10,86 | 10,95 | 10,73 | 10,91 | 0,74% | 1.236.669,00 |
| 16.09.2025 | 10,86 | 11,10 | 10,80 | 10,83 | 0,09% | 794.996,00 |
| 15.09.2025 | 11,05 | 11,20 | 10,82 | 10,82 | -1,55% | 1.042.469,00 |
| 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 |