15,190€
0,40%
Echtzeit-Aktienkurs INPOST S.A. EO -,01
Bid:
Ask:
Aktienkurse zur INPOST S.A. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 15,29 | 15,29 | 14,95 | 15,15 | 0,13% | 413.071,00 |
| 30.04.2024 | 15,25 | 15,35 | 15,11 | 15,13 | -0,46% | 443.076,00 |
| 29.04.2024 | 15,38 | 15,45 | 15,08 | 15,20 | -1,11% | 270.868,00 |
| 26.04.2024 | 15,48 | 15,56 | 15,37 | 15,37 | 0,46% | 655.864,00 |
| 25.04.2024 | 15,61 | 15,73 | 15,24 | 15,30 | -1,92% | 252.091,00 |
| 24.04.2024 | 15,59 | 15,71 | 15,44 | 15,60 | 1,30% | 426.887,00 |
| 23.04.2024 | 15,16 | 15,48 | 15,12 | 15,40 | 2,05% | 438.944,00 |
| 22.04.2024 | 15,23 | 15,40 | 15,01 | 15,09 | -0,59% | 273.721,00 |
| 19.04.2024 | 15,28 | 15,34 | 15,00 | 15,18 | -2,13% | 424.340,00 |
| 18.04.2024 | 15,54 | 15,57 | 15,27 | 15,51 | 0,06% | 352.537,00 |
| 17.04.2024 | 15,37 | 15,61 | 15,34 | 15,50 | 0,65% | 612.167,00 |
| 16.04.2024 | 15,47 | 15,57 | 15,30 | 15,40 | -2,04% | 610.985,00 |
| 15.04.2024 | 15,34 | 15,97 | 15,34 | 15,72 | 1,48% | 569.073,00 |
| 12.04.2024 | 15,69 | 15,85 | 15,45 | 15,49 | -1,46% | 593.137,00 |
| 11.04.2024 | 15,51 | 15,84 | 15,46 | 15,72 | 1,35% | 558.364,00 |
| 10.04.2024 | 15,58 | 15,58 | 14,84 | 15,51 | 0,13% | 731.440,00 |
| 09.04.2024 | 15,40 | 15,57 | 15,27 | 15,49 | 0,72% | 446.246,00 |
| 08.04.2024 | 14,70 | 15,40 | 14,66 | 15,38 | 5,49% | 698.279,00 |
| 05.04.2024 | 14,08 | 14,58 | 13,98 | 14,58 | 2,32% | 592.501,00 |
| 04.04.2024 | 14,52 | 14,52 | 14,19 | 14,25 | -1,72% | 593.329,00 |
| 03.04.2024 | 14,32 | 14,52 | 14,18 | 14,50 | 1,68% | 478.309,00 |
| 02.04.2024 | 14,28 | 14,43 | 14,14 | 14,26 | -0,18% | 530.978,00 |
| 28.03.2024 | 14,20 | 14,64 | 13,81 | 14,29 | -4,22% | 1.146.246,00 |
| 27.03.2024 | 14,85 | 15,12 | 14,82 | 14,92 | -0,80% | 388.102,00 |
| 26.03.2024 | 14,79 | 15,37 | 14,54 | 15,04 | 5,40% | 653.194,00 |
| 25.03.2024 | 14,21 | 14,31 | 14,13 | 14,27 | 0,32% | 326.678,00 |
| 22.03.2024 | 14,28 | 14,46 | 14,22 | 14,22 | -0,63% | 320.303,00 |
| 21.03.2024 | 14,20 | 14,31 | 14,09 | 14,31 | 1,85% | 237.896,00 |
| 20.03.2024 | 14,12 | 14,21 | 13,97 | 14,05 | -0,50% | 276.984,00 |
| 19.03.2024 | 14,26 | 14,34 | 13,95 | 14,12 | -0,91% | 325.349,00 |
| 18.03.2024 | 14,15 | 14,47 | 14,12 | 14,25 | 0,92% | 455.686,00 |
| 15.03.2024 | 14,21 | 14,29 | 13,93 | 14,12 | -0,98% | 1.735.720,00 |
| 14.03.2024 | 14,40 | 14,48 | 14,25 | 14,26 | -0,97% | 507.559,00 |
| 13.03.2024 | 14,46 | 14,61 | 14,37 | 14,40 | -0,21% | 326.447,00 |
| 12.03.2024 | 14,33 | 14,44 | 14,25 | 14,43 | 0,77% | 381.931,00 |
| 11.03.2024 | 14,36 | 14,40 | 14,20 | 14,32 | -1,38% | 440.137,00 |
| 08.03.2024 | 14,63 | 14,66 | 14,47 | 14,52 | -0,45% | 219.468,00 |
| 07.03.2024 | 14,65 | 14,74 | 14,49 | 14,59 | -0,82% | 321.503,00 |
| 06.03.2024 | 14,11 | 14,71 | 14,00 | 14,71 | 4,14% | 378.115,00 |
| 05.03.2024 | 14,22 | 14,37 | 14,04 | 14,12 | -1,94% | 466.765,00 |
| 04.03.2024 | 14,54 | 14,54 | 14,24 | 14,40 | -0,52% | 270.741,00 |
| 01.03.2024 | 14,51 | 14,55 | 14,28 | 14,48 | 0,31% | 193.757,00 |
| 29.02.2024 | 14,53 | 14,71 | 14,43 | 14,43 | -0,72% | 558.190,00 |
| 28.02.2024 | 14,47 | 14,56 | 14,40 | 14,54 | 1,01% | 301.501,00 |
| 27.02.2024 | 15,00 | 15,00 | 14,39 | 14,39 | -4,16% | 350.308,00 |
| 26.02.2024 | 14,76 | 15,03 | 14,72 | 15,02 | 1,32% | 248.886,00 |
| 23.02.2024 | 14,77 | 15,17 | 14,65 | 14,82 | 0,71% | 381.245,00 |
| 22.02.2024 | 14,83 | 15,05 | 14,67 | 14,72 | 0,82% | 316.879,00 |
| 21.02.2024 | 14,27 | 14,60 | 14,19 | 14,60 | 2,06% | 340.724,00 |
| 20.02.2024 | 14,62 | 14,68 | 14,25 | 14,30 | -2,36% | 225.034,00 |
| 19.02.2024 | 14,36 | 14,67 | 14,36 | 14,65 | 1,21% | 215.236,00 |
| 16.02.2024 | 14,38 | 14,54 | 14,33 | 14,47 | 1,08% | 334.103,00 |
| 15.02.2024 | 14,21 | 14,37 | 14,13 | 14,32 | 1,56% | 500.321,00 |
| 14.02.2024 | 13,86 | 14,21 | 13,78 | 14,10 | 2,10% | 418.770,00 |
| 13.02.2024 | 14,18 | 14,30 | 13,52 | 13,81 | -2,78% | 692.324,00 |
| 12.02.2024 | 14,26 | 14,29 | 14,07 | 14,20 | -0,39% | 641.500,00 |
| 09.02.2024 | 14,40 | 14,41 | 14,06 | 14,26 | -1,83% | 737.447,00 |
| 08.02.2024 | 14,36 | 14,58 | 14,34 | 14,52 | 1,29% | 262.978,00 |
| 07.02.2024 | 14,57 | 14,58 | 14,29 | 14,34 | -1,71% | 327.065,00 |
| 06.02.2024 | 14,58 | 14,68 | 14,37 | 14,59 | 0,59% | 223.233,00 |
| 05.02.2024 | 14,31 | 14,70 | 14,31 | 14,50 | 1,58% | 342.522,00 |
| 02.02.2024 | 14,14 | 14,70 | 14,04 | 14,28 | 1,53% | 395.450,00 |
| 01.02.2024 | 14,13 | 14,13 | 13,94 | 14,06 | 0,79% | 483.196,00 |
| 31.01.2024 | 14,06 | 14,21 | 13,85 | 13,95 | -0,96% | 502.001,00 |
| 30.01.2024 | 13,97 | 14,15 | 13,90 | 14,09 | 1,08% | 299.574,00 |
| 29.01.2024 | 13,63 | 13,94 | 13,63 | 13,94 | 1,64% | 228.422,00 |
| 26.01.2024 | 13,57 | 13,71 | 13,34 | 13,71 | 1,18% | 255.604,00 |
| 25.01.2024 | 13,80 | 13,90 | 13,55 | 13,55 | -1,38% | 290.140,00 |
| 24.01.2024 | 13,55 | 13,80 | 13,43 | 13,74 | 2,12% | 199.937,00 |
| 23.01.2024 | 13,56 | 13,60 | 13,33 | 13,46 | -0,30% | 205.054,00 |
| 22.01.2024 | 13,34 | 13,53 | 13,25 | 13,50 | 1,39% | 242.469,00 |
| 19.01.2024 | 13,28 | 13,42 | 13,17 | 13,31 | 0,38% | 193.504,00 |
| 18.01.2024 | 13,19 | 13,32 | 13,10 | 13,26 | 0,65% | 243.796,00 |
| 17.01.2024 | 13,27 | 13,32 | 13,07 | 13,18 | -1,31% | 332.639,00 |
| 16.01.2024 | 13,50 | 13,55 | 13,14 | 13,35 | -0,89% | 340.490,00 |
| 15.01.2024 | 13,30 | 13,54 | 13,22 | 13,47 | 0,41% | 344.928,00 |
| 12.01.2024 | 13,12 | 13,48 | 13,02 | 13,42 | 3,15% | 387.317,00 |
| 11.01.2024 | 12,83 | 13,21 | 12,79 | 13,01 | 2,20% | 478.684,00 |
| 10.01.2024 | 12,85 | 12,85 | 12,45 | 12,73 | 3,37% | 527.049,00 |
| 09.01.2024 | 12,20 | 12,54 | 12,20 | 12,31 | 0,45% | 233.897,00 |
| 08.01.2024 | 12,20 | 12,26 | 11,95 | 12,26 | 1,11% | 167.643,00 |
| 05.01.2024 | 12,12 | 12,22 | 11,94 | 12,12 | 0,21% | 184.419,00 |
| 04.01.2024 | 11,80 | 12,10 | 11,80 | 12,10 | 2,50% | 396.745,00 |
| 03.01.2024 | 12,15 | 12,21 | 11,80 | 11,80 | -2,96% | 461.849,00 |
| 02.01.2024 | 12,46 | 12,57 | 12,14 | 12,16 | -2,84% | 323.910,00 |
| 29.12.2023 | 12,44 | 12,65 | 12,43 | 12,52 | 0,44% | 267.375,00 |
| 28.12.2023 | 12,47 | 12,58 | 12,40 | 12,46 | 0,28% | 150.874,00 |
| 27.12.2023 | 12,30 | 12,44 | 12,24 | 12,43 | 0,28% | 258.985,00 |
| 22.12.2023 | 12,35 | 12,45 | 12,27 | 12,39 | -0,20% | 143.982,00 |
| 21.12.2023 | 12,44 | 12,53 | 12,35 | 12,42 | -0,80% | 212.614,00 |
| 20.12.2023 | 12,68 | 12,86 | 12,29 | 12,52 | -0,99% | 465.789,00 |
| 19.12.2023 | 12,57 | 12,67 | 12,45 | 12,64 | 1,36% | 283.327,00 |
| 18.12.2023 | 12,47 | 12,47 | 12,47 | 12,47 | -1,66% | 273.096,00 |
| 15.12.2023 | 12,70 | 12,78 | 12,50 | 12,68 | 0,56% | 717.551,00 |
| 14.12.2023 | 12,22 | 12,84 | 12,22 | 12,61 | 4,43% | 542.425,00 |
| 13.12.2023 | 11,60 | 12,28 | 11,60 | 12,08 | 3,56% | 616.768,00 |
| 12.12.2023 | 11,37 | 11,88 | 11,35 | 11,66 | 2,51% | 725.510,00 |
| 11.12.2023 | 11,21 | 11,42 | 11,07 | 11,38 | 1,38% | 299.302,00 |
| 08.12.2023 | 11,04 | 11,37 | 10,96 | 11,22 | 2,19% | 286.839,00 |
| 07.12.2023 | 11,10 | 11,10 | 10,81 | 10,98 | -1,04% | 221.988,00 |