15,180€
-0,33%
Echtzeit-Aktienkurs INPOST S.A. EO -,01
Bid:
Ask:
Aktienkurse zur INPOST S.A. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 15,20 | 15,25 | 15,17 | 15,18 | -0,33% | 1.157.492,00 |
| 19.02.2026 | 15,18 | 15,23 | 15,12 | 15,23 | 0,26% | 1.989.444,00 |
| 18.02.2026 | 15,26 | 15,26 | 15,16 | 15,19 | -0,59% | 1.608.884,00 |
| 17.02.2026 | 15,24 | 15,30 | 15,21 | 15,28 | 0,20% | 1.930.833,00 |
| 16.02.2026 | 15,21 | 15,26 | 15,18 | 15,25 | -0,07% | 1.083.756,00 |
| 13.02.2026 | 15,17 | 15,26 | 15,13 | 15,26 | 0,79% | 2.406.986,00 |
| 12.02.2026 | 15,30 | 15,31 | 15,13 | 15,14 | -1,24% | 4.094.189,00 |
| 11.02.2026 | 15,29 | 15,33 | 15,22 | 15,33 | 0,13% | 3.836.582,00 |
| 10.02.2026 | 15,10 | 15,31 | 15,08 | 15,31 | 1,39% | 7.639.482,00 |
| 09.02.2026 | 15,12 | 15,20 | 15,05 | 15,10 | 13,53% | 11.118.408,00 |
| 06.02.2026 | 13,34 | 13,42 | 13,10 | 13,30 | -1,12% | 608.375,00 |
| 05.02.2026 | 13,31 | 13,52 | 13,25 | 13,45 | 0,82% | 813.380,00 |
| 04.02.2026 | 13,42 | 13,44 | 13,13 | 13,34 | 0,08% | 1.038.076,00 |
| 03.02.2026 | 13,42 | 13,50 | 13,21 | 13,33 | 0,23% | 780.748,00 |
| 02.02.2026 | 13,10 | 13,39 | 13,10 | 13,30 | 0,76% | 653.483,00 |
| 30.01.2026 | 13,10 | 13,24 | 13,08 | 13,20 | 0,08% | 696.379,00 |
| 29.01.2026 | 13,30 | 13,30 | 12,93 | 13,19 | -0,64% | 1.041.820,00 |
| 28.01.2026 | 13,45 | 13,52 | 13,28 | 13,28 | -0,78% | - |
| 27.01.2026 | 13,47 | 13,47 | 13,18 | 13,38 | -0,45% | 994.196,00 |
| 26.01.2026 | 13,31 | 13,52 | 13,24 | 13,44 | 0,90% | 714.016,00 |
| 23.01.2026 | 13,59 | 13,61 | 13,31 | 13,32 | -1,19% | 721.573,00 |
| 22.01.2026 | 13,41 | 13,64 | 13,00 | 13,48 | 1,35% | 1.196.362,00 |
| 21.01.2026 | 12,89 | 13,46 | 12,85 | 13,30 | 0,61% | 1.145.902,00 |
| 20.01.2026 | 13,46 | 13,58 | 13,22 | 13,22 | -1,78% | 1.124.930,00 |
| 19.01.2026 | 13,35 | 13,61 | 13,30 | 13,46 | -1,39% | 1.173.733,00 |
| 16.01.2026 | 13,46 | 14,00 | 13,40 | 13,65 | 1,26% | 1.878.566,00 |
| 15.01.2026 | 13,45 | 13,57 | 13,29 | 13,48 | 0,75% | 1.409.999,00 |
| 14.01.2026 | 13,92 | 13,98 | 13,28 | 13,38 | -4,43% | 2.251.232,00 |
| 13.01.2026 | 14,08 | 14,27 | 13,85 | 14,00 | -0,36% | 3.001.288,00 |
| 12.01.2026 | 14,28 | 14,32 | 14,05 | 14,05 | -1,75% | 1.619.691,00 |
| 09.01.2026 | 14,01 | 14,35 | 13,97 | 14,30 | 2,14% | 1.854.183,00 |
| 08.01.2026 | 13,82 | 14,53 | 13,78 | 14,00 | -0,07% | 2.394.304,00 |
| 07.01.2026 | 14,21 | 14,21 | 13,65 | 14,01 | -5,91% | 3.658.233,00 |
| 06.01.2026 | 13,36 | 14,89 | 13,11 | 14,89 | 28,47% | 8.695.574,00 |
| 05.01.2026 | 10,49 | 11,59 | 10,47 | 11,59 | 11,44% | 2.529.354,00 |
| 02.01.2026 | 10,46 | 10,60 | 10,33 | 10,40 | -0,67% | 930.495,00 |
| 31.12.2025 | 10,43 | 10,47 | 10,36 | 10,47 | 0,38% | 216.960,00 |
| 30.12.2025 | 10,34 | 10,46 | 10,28 | 10,43 | 1,07% | 635.272,00 |
| 29.12.2025 | 10,27 | 10,40 | 10,23 | 10,32 | 0,58% | 699.598,00 |
| 24.12.2025 | 10,26 | 10,31 | 10,19 | 10,26 | 0,79% | 220.397,00 |
| 23.12.2025 | 10,20 | 10,34 | 10,16 | 10,18 | 0,10% | 784.875,00 |
| 22.12.2025 | 10,28 | 10,33 | 10,05 | 10,17 | -1,17% | 716.096,00 |
| 19.12.2025 | 10,44 | 10,51 | 10,26 | 10,29 | -1,72% | 1.369.652,00 |
| 18.12.2025 | 10,23 | 10,52 | 10,17 | 10,47 | 2,25% | 1.030.771,00 |
| 17.12.2025 | 10,29 | 10,40 | 10,14 | 10,24 | -0,19% | 1.375.944,00 |
| 16.12.2025 | 10,50 | 10,51 | 10,21 | 10,26 | -1,72% | 1.470.062,00 |
| 15.12.2025 | 10,29 | 10,58 | 10,19 | 10,44 | 2,45% | 1.358.602,00 |
| 12.12.2025 | 10,04 | 10,34 | 9,95 | 10,19 | 2,72% | 1.384.038,00 |
| 11.12.2025 | 9,75 | 10,02 | 9,75 | 9,92 | 1,69% | 1.311.176,00 |
| 10.12.2025 | 9,87 | 9,93 | 9,76 | 9,76 | -1,81% | 992.406,00 |
| 09.12.2025 | 9,75 | 9,95 | 9,69 | 9,94 | 1,85% | 1.353.292,00 |
| 08.12.2025 | 9,94 | 9,95 | 9,66 | 9,76 | -1,41% | 1.358.402,00 |
| 05.12.2025 | 9,78 | 10,01 | 9,78 | 9,90 | 1,38% | 1.070.950,00 |
| 04.12.2025 | 9,80 | 9,90 | 9,64 | 9,76 | 0,36% | 1.002.189,00 |
| 03.12.2025 | 9,98 | 10,05 | 9,72 | 9,73 | -2,21% | 988.190,00 |
| 02.12.2025 | 9,90 | 10,08 | 9,79 | 9,95 | 0,15% | 974.018,00 |
| 01.12.2025 | 10,06 | 10,08 | 9,83 | 9,93 | -1,68% | 907.112,00 |
| 28.11.2025 | 10,13 | 10,18 | 9,99 | 10,10 | 0,00% | 1.067.268,00 |
| 27.11.2025 | 9,88 | 10,11 | 9,86 | 10,10 | 3,38% | 1.172.303,00 |
| 26.11.2025 | 9,63 | 9,89 | 9,60 | 9,77 | 2,73% | 1.492.334,00 |
| 25.11.2025 | 9,38 | 9,59 | 9,23 | 9,51 | 1,87% | 1.553.637,00 |
| 24.11.2025 | 9,50 | 9,53 | 9,19 | 9,34 | -1,22% | 2.802.228,00 |
| 21.11.2025 | 9,68 | 9,82 | 9,43 | 9,45 | -3,57% | 1.424.921,00 |
| 20.11.2025 | 10,07 | 10,12 | 9,75 | 9,80 | -2,00% | 1.192.148,00 |
| 19.11.2025 | 9,48 | 10,20 | 9,48 | 10,00 | 5,49% | 1.534.683,00 |
| 18.11.2025 | 9,59 | 9,68 | 9,48 | 9,48 | -2,22% | 1.708.211,00 |
| 17.11.2025 | 9,75 | 9,86 | 9,60 | 9,70 | -1,02% | 1.390.124,00 |
| 14.11.2025 | 9,89 | 9,93 | 9,61 | 9,80 | -1,51% | 1.272.747,00 |
| 13.11.2025 | 10,11 | 10,25 | 9,89 | 9,95 | -5,01% | 2.214.193,00 |
| 12.11.2025 | 10,36 | 10,74 | 10,31 | 10,47 | 1,06% | 1.239.390,00 |
| 11.11.2025 | 10,27 | 10,46 | 10,27 | 10,36 | 1,67% | 712.505,00 |
| 10.11.2025 | 10,28 | 10,58 | 10,19 | 10,19 | 1,39% | 1.118.520,00 |
| 07.11.2025 | 10,85 | 10,89 | 9,73 | 10,05 | -5,10% | 2.508.829,00 |
| 06.11.2025 | 10,68 | 10,92 | 10,49 | 10,59 | -0,75% | 1.201.067,00 |
| 05.11.2025 | 10,29 | 10,78 | 10,26 | 10,67 | 2,50% | 971.137,00 |
| 04.11.2025 | 10,54 | 10,62 | 10,39 | 10,41 | -1,70% | 891.053,00 |
| 03.11.2025 | 10,87 | 10,94 | 10,59 | 10,59 | -3,02% | 1.138.713,00 |
| 31.10.2025 | 10,74 | 11,09 | 10,73 | 10,92 | 1,49% | 1.016.414,00 |
| 30.10.2025 | 10,84 | 10,92 | 10,70 | 10,76 | -0,74% | 1.031.145,00 |
| 29.10.2025 | 10,90 | 10,97 | 10,73 | 10,84 | -0,28% | 952.402,00 |
| 28.10.2025 | 11,13 | 11,26 | 10,87 | 10,87 | -2,42% | 1.060.054,00 |
| 27.10.2025 | 11,00 | 11,17 | 10,98 | 11,14 | 1,92% | 1.027.226,00 |
| 24.10.2025 | 10,80 | 10,95 | 10,70 | 10,93 | 1,49% | 876.419,00 |
| 23.10.2025 | 10,60 | 10,83 | 10,60 | 10,77 | 1,13% | 905.677,00 |
| 22.10.2025 | 10,66 | 10,69 | 10,55 | 10,65 | -0,75% | 959.345,00 |
| 21.10.2025 | 10,62 | 10,81 | 10,48 | 10,73 | 0,94% | 835.122,00 |
| 20.10.2025 | 10,48 | 10,66 | 10,44 | 10,63 | 1,92% | 930.545,00 |
| 17.10.2025 | 10,20 | 10,47 | 10,18 | 10,43 | 0,77% | 929.659,00 |
| 16.10.2025 | 10,25 | 10,39 | 10,20 | 10,35 | 1,27% | 937.726,00 |
| 15.10.2025 | 10,18 | 10,28 | 10,14 | 10,22 | 1,09% | 961.957,00 |
| 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 |