14,205€
1,39%
Echtzeit-Aktienkurs INPOST S.A. EO -,01
Bid:
Ask:
Aktienkurse zur INPOST S.A. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |