12,970€
-1,78%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |