16,125€
-1,01%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 17,22 | 17,42 | 16,89 | 17,42 | 1,52% | 576.217,00 |
| 07.10.2024 | 17,28 | 17,38 | 17,15 | 17,16 | -0,35% | 325.602,00 |
| 04.10.2024 | 17,14 | 17,35 | 17,02 | 17,22 | 0,70% | 255.243,00 |
| 03.10.2024 | 17,12 | 17,16 | 16,83 | 17,10 | -0,12% | 305.347,00 |
| 02.10.2024 | 16,67 | 17,12 | 16,64 | 17,12 | 2,58% | 334.886,00 |
| 01.10.2024 | 16,96 | 17,10 | 16,69 | 16,69 | -1,48% | 355.161,00 |
| 30.09.2024 | 16,69 | 16,94 | 16,59 | 16,94 | 1,44% | 475.215,00 |
| 27.09.2024 | 17,00 | 17,06 | 16,70 | 16,70 | -1,76% | 455.759,00 |
| 26.09.2024 | 17,15 | 17,22 | 16,95 | 17,00 | 0,00% | 347.321,00 |
| 25.09.2024 | 16,82 | 17,06 | 16,82 | 17,00 | 0,53% | 339.128,00 |
| 24.09.2024 | 17,21 | 17,24 | 16,91 | 16,91 | -0,65% | 299.005,00 |
| 23.09.2024 | 17,20 | 17,20 | 17,01 | 17,02 | -0,47% | 363.651,00 |
| 20.09.2024 | 17,25 | 17,31 | 17,00 | 17,10 | -1,84% | 1.114.831,00 |
| 19.09.2024 | 17,49 | 17,55 | 17,12 | 17,42 | 0,35% | 362.977,00 |
| 18.09.2024 | 17,30 | 17,50 | 17,26 | 17,36 | 0,40% | 325.845,00 |
| 17.09.2024 | 17,08 | 17,31 | 17,02 | 17,29 | 1,23% | 268.766,00 |
| 16.09.2024 | 16,83 | 17,10 | 16,83 | 17,08 | 0,95% | 249.460,00 |
| 13.09.2024 | 17,07 | 17,37 | 16,92 | 16,92 | -0,47% | 1.016.940,00 |
| 12.09.2024 | 17,11 | 17,27 | 16,98 | 17,00 | -0,29% | 1.025.284,00 |
| 11.09.2024 | 16,96 | 17,20 | 16,84 | 17,05 | -7,29% | 1.369.248,00 |
| 10.09.2024 | 18,34 | 18,55 | 18,09 | 18,39 | 0,27% | 480.125,00 |
| 09.09.2024 | 18,44 | 19,02 | 18,07 | 18,34 | 2,52% | 542.337,00 |
| 06.09.2024 | 16,60 | 18,26 | 16,52 | 17,89 | 11,67% | 1.065.791,00 |
| 05.09.2024 | 16,27 | 16,27 | 15,60 | 16,02 | -2,44% | 416.494,00 |
| 04.09.2024 | 16,30 | 16,42 | 16,05 | 16,42 | -0,61% | 304.666,00 |
| 03.09.2024 | 16,58 | 16,74 | 16,34 | 16,52 | -0,42% | 150.368,00 |
| 02.09.2024 | 16,66 | 16,67 | 16,37 | 16,59 | -0,42% | 191.606,00 |
| 30.08.2024 | 16,63 | 16,97 | 16,63 | 16,66 | -0,12% | 899.629,00 |
| 29.08.2024 | 16,59 | 16,80 | 16,50 | 16,68 | 0,72% | 224.143,00 |
| 28.08.2024 | 16,55 | 16,71 | 16,45 | 16,56 | 0,06% | 214.386,00 |
| 27.08.2024 | 16,62 | 16,62 | 16,38 | 16,55 | -0,30% | 120.876,00 |
| 26.08.2024 | 16,54 | 16,61 | 16,37 | 16,60 | 0,06% | 155.620,00 |
| 23.08.2024 | 16,36 | 16,63 | 16,36 | 16,59 | 1,16% | 208.977,00 |
| 22.08.2024 | 16,20 | 16,68 | 16,13 | 16,40 | 1,61% | 353.470,00 |
| 21.08.2024 | 15,82 | 16,28 | 15,82 | 16,14 | 1,77% | 313.410,00 |
| 20.08.2024 | 16,12 | 16,36 | 15,74 | 15,86 | -1,61% | 234.033,00 |
| 19.08.2024 | 15,75 | 16,14 | 15,67 | 16,12 | 1,90% | 224.915,00 |
| 16.08.2024 | 15,70 | 15,86 | 15,59 | 15,82 | 1,22% | 269.130,00 |
| 15.08.2024 | 15,58 | 15,78 | 15,40 | 15,63 | 0,77% | 154.118,00 |
| 14.08.2024 | 15,35 | 15,53 | 15,27 | 15,51 | 1,37% | 273.545,00 |
| 13.08.2024 | 15,28 | 15,33 | 14,98 | 15,30 | 1,06% | 168.208,00 |
| 12.08.2024 | 15,11 | 15,21 | 15,06 | 15,14 | 0,73% | 187.011,00 |
| 09.08.2024 | 15,02 | 15,04 | 14,87 | 15,03 | 0,27% | 206.293,00 |
| 08.08.2024 | 14,94 | 14,99 | 14,60 | 14,99 | -0,79% | 220.050,00 |
| 07.08.2024 | 14,95 | 15,31 | 14,88 | 15,11 | 1,96% | 288.505,00 |
| 06.08.2024 | 14,77 | 15,16 | 14,54 | 14,82 | 1,30% | 349.308,00 |
| 05.08.2024 | 14,66 | 14,86 | 14,20 | 14,63 | -2,79% | 697.426,00 |