15,215€
1,03%
Echtzeit-Aktienkurs INPOST S.A. EO -,01
Bid:
Ask:
Aktienkurse zur INPOST S.A. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 14,94 | 15,36 | 14,94 | 15,21 | 1,00% | 77.047,00 |
| 08.10.2026 | 15,05 | 15,57 | 15,05 | 15,06 | -2,52% | 211.200,00 |
| 07.10.2026 | 15,10 | 15,45 | 14,64 | 15,45 | 3,62% | 140.160,00 |
| 06.10.2026 | 15,57 | 15,59 | 14,91 | 14,91 | -4,42% | 222.817,00 |
| 05.10.2026 | 15,57 | 15,60 | 15,56 | 15,60 | 0,13% | 471.758,00 |
| 02.10.2026 | 15,60 | 15,60 | 15,58 | 15,58 | -0,06% | 131.176,00 |
| 01.10.2026 | 15,57 | 15,62 | 15,57 | 15,59 | 0,13% | 489.503,00 |
| 30.09.2026 | 15,57 | 15,58 | 15,56 | 15,57 | 0,00% | 560.025,00 |
| 29.09.2026 | 15,56 | 15,58 | 15,56 | 15,57 | 0,00% | 302.416,00 |
| 28.09.2026 | 15,56 | 15,58 | 15,56 | 15,57 | 0,13% | 526.594,00 |
| 25.09.2026 | 15,57 | 15,57 | 15,55 | 15,55 | -0,06% | 13.901.713,00 |
| 24.09.2026 | 15,57 | 15,57 | 15,56 | 15,56 | -0,06% | 1.549.943,00 |
| 23.09.2026 | 15,56 | 15,59 | 15,56 | 15,57 | 0,26% | 322.026,00 |
| 22.09.2026 | 15,54 | 15,56 | 15,53 | 15,53 | -0,19% | 222.946,00 |
| 21.09.2026 | 15,54 | 15,65 | 15,49 | 15,56 | -1,95% | 428.393,00 |
| 18.09.2026 | 15,55 | 15,87 | 15,42 | 15,87 | 1,99% | 906.048,00 |
| 17.09.2026 | 15,50 | 15,58 | 15,50 | 15,56 | 0,06% | 292.634,00 |
| 16.09.2026 | 15,56 | 15,57 | 15,55 | 15,55 | -0,06% | 434.415,00 |
| 15.09.2026 | 15,57 | 15,57 | 15,56 | 15,56 | -0,06% | 494.831,00 |
| 14.09.2026 | 15,57 | 15,57 | 15,56 | 15,57 | 0,06% | 493.367,00 |
| 11.09.2026 | 15,56 | 15,57 | 15,55 | 15,56 | 0,06% | 490.539,00 |
| 10.09.2026 | 15,56 | 15,57 | 15,55 | 15,55 | 0,00% | 481.424,00 |
| 09.09.2026 | 15,56 | 15,57 | 15,55 | 15,55 | -0,06% | 695.900,00 |
| 08.09.2026 | 15,55 | 15,57 | 15,55 | 15,56 | 0,06% | 322.926,00 |
| 07.09.2026 | 15,55 | 15,57 | 15,55 | 15,55 | -0,06% | 404.207,00 |
| 04.09.2026 | 15,54 | 15,56 | 15,54 | 15,56 | 0,06% | 508.875,00 |
| 03.09.2026 | 15,54 | 15,55 | 15,54 | 15,55 | 0,06% | 311.576,00 |
| 02.09.2026 | 15,54 | 15,55 | 15,54 | 15,54 | 0,00% | 344.854,00 |
| 01.09.2026 | 15,55 | 15,55 | 15,54 | 15,54 | -0,19% | 385.628,00 |
| 31.08.2026 | 15,52 | 15,57 | 15,52 | 15,57 | 0,32% | 1.396.735,00 |
| 28.08.2026 | 15,51 | 15,53 | 15,51 | 15,52 | 0,00% | 332.992,00 |
| 27.08.2026 | 15,52 | 15,53 | 15,51 | 15,52 | -0,06% | 282.188,00 |
| 26.08.2026 | 15,52 | 15,53 | 15,51 | 15,53 | 0,06% | 409.708,00 |
| 25.08.2026 | 15,51 | 15,53 | 15,51 | 15,52 | 0,00% | 339.548,00 |
| 24.08.2026 | 15,51 | 15,53 | 15,50 | 15,52 | 0,06% | 620.803,00 |
| 21.08.2026 | 15,51 | 15,54 | 15,51 | 15,51 | 0,00% | 339.699,00 |
| 20.08.2026 | 15,51 | 15,53 | 15,51 | 15,51 | 0,06% | 708.381,00 |
| 19.08.2026 | 15,51 | 15,53 | 15,50 | 15,50 | -0,06% | 320.037,00 |
| 18.08.2026 | 15,52 | 15,55 | 15,51 | 15,51 | 0,06% | 613.986,00 |
| 17.08.2026 | 15,49 | 15,53 | 15,49 | 15,50 | 0,06% | 292.443,00 |
| 14.08.2026 | 15,49 | 15,50 | 15,47 | 15,49 | 0,00% | 350.963,00 |
| 13.08.2026 | 15,50 | 15,50 | 15,48 | 15,49 | -0,06% | 326.265,00 |
| 12.08.2026 | 15,48 | 15,50 | 15,48 | 15,50 | -0,06% | 565.999,00 |
| 11.08.2026 | 15,46 | 15,51 | 15,46 | 15,51 | 0,26% | 350.281,00 |
| 10.08.2026 | 15,47 | 15,47 | 15,46 | 15,47 | 0,06% | 332.358,00 |
| 07.08.2026 | 15,48 | 15,48 | 15,46 | 15,46 | 0,00% | 474.395,00 |
| 06.08.2026 | 15,46 | 15,48 | 15,46 | 15,46 | -0,13% | 451.825,00 |
| 05.08.2026 | 15,47 | 15,48 | 15,46 | 15,48 | 0,06% | 483.544,00 |
| 04.08.2026 | 15,46 | 15,48 | 15,46 | 15,47 | 0,06% | 351.512,00 |
| 03.08.2026 | 15,46 | 15,47 | 15,46 | 15,46 | 0,00% | 410.170,00 |
| 31.07.2026 | 15,46 | 15,47 | 15,46 | 15,46 | 0,00% | 492.951,00 |
| 30.07.2026 | 15,46 | 15,48 | 15,46 | 15,46 | 0,00% | 363.833,00 |
| 29.07.2026 | 15,45 | 15,48 | 15,45 | 15,46 | 0,00% | 441.905,00 |
| 28.07.2026 | 15,45 | 15,47 | 15,45 | 15,46 | 0,06% | 1.068.322,00 |
| 27.07.2026 | 15,47 | 15,48 | 15,45 | 15,45 | 0,00% | 707.215,00 |
| 24.07.2026 | 15,44 | 15,46 | 15,44 | 15,45 | 0,00% | 332.694,00 |
| 23.07.2026 | 15,47 | 15,47 | 15,41 | 15,45 | 0,00% | 965.538,00 |
| 22.07.2026 | 15,49 | 15,50 | 15,45 | 15,45 | -0,32% | 996.291,00 |
| 21.07.2026 | 15,45 | 15,50 | 15,45 | 15,50 | 0,26% | 1.506.435,00 |
| 20.07.2026 | 15,46 | 15,49 | 15,46 | 15,46 | 0,00% | 876.055,00 |
| 17.07.2026 | 15,44 | 15,46 | 15,44 | 15,46 | 0,06% | 685.427,00 |
| 16.07.2026 | 15,46 | 15,47 | 15,43 | 15,45 | -0,06% | 490.002,00 |
| 15.07.2026 | 15,49 | 15,49 | 15,46 | 15,46 | -0,19% | 633.940,00 |
| 14.07.2026 | 15,47 | 15,51 | 15,45 | 15,49 | 0,13% | 747.297,00 |
| 13.07.2026 | 15,45 | 15,47 | 15,45 | 15,47 | 0,32% | 219.893,00 |
| 10.07.2026 | 15,40 | 15,42 | 15,40 | 15,42 | 0,06% | 112,00 |
| 09.07.2026 | 15,42 | 15,42 | 15,38 | 15,41 | 0,06% | 1.728,00 |
| 08.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,06% | 168,00 |
| 07.07.2026 | 15,40 | 15,41 | 15,39 | 15,41 | 0,00% | 69,00 |
| 06.07.2026 | 15,40 | 15,41 | 15,40 | 15,41 | 0,06% | 380,00 |
| 03.07.2026 | 15,40 | 15,41 | 15,39 | 15,40 | 0,00% | 339.152,00 |
| 02.07.2026 | 15,41 | 15,42 | 15,39 | 15,40 | -0,06% | 574.259,00 |
| 01.07.2026 | 15,40 | 15,42 | 15,40 | 15,41 | 0,00% | 527.648,00 |
| 30.06.2026 | 15,38 | 15,41 | 15,37 | 15,41 | 0,20% | 1.180.243,00 |
| 29.06.2026 | 15,41 | 15,41 | 15,37 | 15,38 | -0,19% | 906.361,00 |
| 26.06.2026 | 15,40 | 15,41 | 15,39 | 15,41 | 0,20% | 585.254,00 |
| 25.06.2026 | 15,38 | 15,44 | 15,37 | 15,38 | 0,00% | 1.017.736,00 |
| 24.06.2026 | 15,36 | 15,41 | 15,36 | 15,38 | 0,20% | 1.029.335,00 |
| 23.06.2026 | 15,37 | 15,44 | 15,35 | 15,35 | -0,13% | 1.866.530,00 |
| 22.06.2026 | 15,34 | 15,39 | 15,33 | 15,37 | 0,20% | 685.967,00 |
| 19.06.2026 | 15,32 | 15,35 | 15,32 | 15,34 | 0,20% | 1.574.016,00 |
| 18.06.2026 | 15,31 | 15,33 | 15,30 | 15,31 | 0,00% | 723.510,00 |
| 17.06.2026 | 15,31 | 15,33 | 15,30 | 15,31 | -0,07% | 1.137.569,00 |
| 16.06.2026 | 15,30 | 15,33 | 15,30 | 15,32 | 0,20% | 898.945,00 |
| 15.06.2026 | 15,33 | 15,35 | 15,28 | 15,29 | -0,20% | 2.172.915,00 |
| 12.06.2026 | 15,30 | 15,37 | 15,30 | 15,32 | 0,20% | 995.872,00 |
| 11.06.2026 | 15,29 | 15,32 | 15,29 | 15,29 | 0,00% | 758.511,00 |
| 10.06.2026 | 15,29 | 15,31 | 15,28 | 15,29 | 0,00% | 965.066,00 |
| 09.06.2026 | 15,33 | 15,35 | 15,29 | 15,29 | -0,26% | 1.807.143,00 |
| 08.06.2026 | 15,35 | 15,36 | 15,33 | 15,33 | -0,20% | 795.209,00 |
| 05.06.2026 | 15,36 | 15,37 | 15,35 | 15,36 | 0,07% | 482.196,00 |
| 04.06.2026 | 15,33 | 15,37 | 15,33 | 15,35 | 0,20% | 692.911,00 |
| 03.06.2026 | 15,34 | 15,35 | 15,32 | 15,32 | -0,20% | 1.021.498,00 |
| 02.06.2026 | 15,37 | 15,37 | 15,33 | 15,35 | 0,00% | 1.038.736,00 |
| 01.06.2026 | 15,36 | 15,37 | 15,35 | 15,35 | -0,07% | 851.812,00 |
| 29.05.2026 | 15,37 | 15,37 | 15,35 | 15,36 | 0,00% | 2.962.570,00 |
| 28.05.2026 | 15,37 | 15,38 | 15,36 | 15,36 | 0,00% | 765.700,00 |
| 27.05.2026 | 15,36 | 15,38 | 15,36 | 15,36 | -0,07% | 979.050,00 |
| 26.05.2026 | 15,35 | 15,37 | 15,35 | 15,37 | 0,00% | 412.014,00 |
| 25.05.2026 | 15,37 | 15,39 | 15,35 | 15,37 | 0,20% | 617.431,00 |