15,345€
0,16%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 15,34 | 15,38 | 15,34 | 15,34 | 0,26% | 1.014.012,00 |
| 21.05.2026 | 15,25 | 15,35 | 15,25 | 15,30 | 0,39% | 1.888.970,00 |
| 20.05.2026 | 15,29 | 15,29 | 15,24 | 15,24 | -0,33% | 758.531,00 |
| 19.05.2026 | 15,25 | 15,29 | 15,24 | 15,29 | 0,33% | 921.623,00 |
| 18.05.2026 | 15,22 | 15,26 | 15,22 | 15,24 | 0,13% | 1.046.787,00 |
| 15.05.2026 | 15,23 | 15,27 | 15,22 | 15,22 | -0,20% | 1.381.621,00 |
| 14.05.2026 | 15,22 | 15,27 | 15,22 | 15,25 | 0,26% | 1.143.098,00 |
| 13.05.2026 | 15,21 | 15,25 | 15,21 | 15,21 | -0,07% | 945.440,00 |
| 12.05.2026 | 15,28 | 15,29 | 15,22 | 15,22 | -0,52% | 973.633,00 |
| 11.05.2026 | 15,29 | 15,30 | 15,27 | 15,30 | 0,07% | 790.467,00 |
| 08.05.2026 | 15,24 | 15,29 | 15,23 | 15,29 | 0,46% | 728.659,00 |
| 07.05.2026 | 15,21 | 15,24 | 15,20 | 15,22 | 0,07% | 836.930,00 |
| 06.05.2026 | 15,24 | 15,24 | 15,20 | 15,21 | -0,26% | 1.295.306,00 |
| 05.05.2026 | 15,21 | 15,25 | 15,20 | 15,25 | 0,33% | 1.242.871,00 |
| 04.05.2026 | 15,24 | 15,24 | 15,20 | 15,20 | -0,13% | 1.261.750,00 |
| 30.04.2026 | 15,21 | 15,25 | 15,19 | 15,22 | 0,07% | 1.241.872,00 |
| 29.04.2026 | 15,22 | 15,24 | 15,21 | 15,21 | -0,07% | 810.160,00 |
| 28.04.2026 | 15,24 | 15,25 | 15,22 | 15,22 | -0,07% | 755.873,00 |
| 27.04.2026 | 15,25 | 15,25 | 15,22 | 15,23 | 0,07% | 993.310,00 |
| 24.04.2026 | 15,23 | 15,24 | 15,18 | 15,22 | 0,00% | 1.334.597,00 |
| 23.04.2026 | 15,20 | 15,22 | 15,18 | 15,22 | 0,13% | 810.801,00 |
| 22.04.2026 | 15,26 | 15,26 | 15,20 | 15,20 | -0,33% | 1.125.356,00 |
| 21.04.2026 | 15,21 | 15,26 | 15,21 | 15,25 | 0,13% | 1.327.767,00 |
| 20.04.2026 | 15,20 | 15,23 | 15,19 | 15,23 | 0,07% | 905.595,00 |
| 17.04.2026 | 15,22 | 15,24 | 15,17 | 15,22 | 0,13% | 1.878.216,00 |
| 16.04.2026 | 15,15 | 15,22 | 15,13 | 15,20 | 0,46% | 1.802.396,00 |
| 15.04.2026 | 15,15 | 15,17 | 15,13 | 15,13 | -0,07% | 1.529.116,00 |
| 14.04.2026 | 15,17 | 15,18 | 15,14 | 15,14 | 0,07% | 1.580.267,00 |
| 13.04.2026 | 15,19 | 15,19 | 15,13 | 15,13 | -0,39% | 1.608.011,00 |
| 10.04.2026 | 15,18 | 15,21 | 15,15 | 15,19 | 0,20% | 1.537.142,00 |
| 09.04.2026 | 15,17 | 15,18 | 15,14 | 15,16 | 0,00% | 1.947.605,00 |
| 08.04.2026 | 15,15 | 15,18 | 15,11 | 15,16 | 0,26% | 3.327.916,00 |
| 07.04.2026 | 15,13 | 15,16 | 15,10 | 15,12 | -0,07% | 1.513.172,00 |
| 02.04.2026 | 15,10 | 15,17 | 15,09 | 15,13 | 0,07% | 1.856.262,00 |
| 01.04.2026 | 15,14 | 15,18 | 15,10 | 15,12 | 0,27% | 2.164.491,00 |
| 31.03.2026 | 15,06 | 15,13 | 15,05 | 15,08 | 0,20% | 1.789.510,00 |
| 30.03.2026 | 15,07 | 15,11 | 15,03 | 15,05 | 0,07% | 1.663.720,00 |
| 27.03.2026 | 15,07 | 15,07 | 15,02 | 15,04 | -0,07% | 2.713.776,00 |
| 26.03.2026 | 15,03 | 15,10 | 15,03 | 15,05 | 0,07% | 1.808.721,00 |
| 25.03.2026 | 15,05 | 15,07 | 15,02 | 15,04 | 0,00% | 1.934.360,00 |
| 24.03.2026 | 14,98 | 15,07 | 14,98 | 15,04 | 0,60% | 2.598.120,00 |
| 23.03.2026 | 15,00 | 15,07 | 14,90 | 14,95 | 0,00% | 3.270.451,00 |
| 20.03.2026 | 15,02 | 15,06 | 14,95 | 14,95 | -0,53% | 4.563.123,00 |
| 19.03.2026 | 15,06 | 15,08 | 15,00 | 15,03 | -0,20% | 3.311.181,00 |
| 18.03.2026 | 15,06 | 15,10 | 15,05 | 15,06 | 0,00% | 2.139.045,00 |
| 17.03.2026 | 15,11 | 15,13 | 15,04 | 15,06 | -0,53% | 1.425.663,00 |
| 16.03.2026 | 15,05 | 15,14 | 15,03 | 15,14 | 0,66% | 1.493.755,00 |
| 13.03.2026 | 15,05 | 15,08 | 15,02 | 15,04 | -0,20% | 1.270.618,00 |
| 12.03.2026 | 15,08 | 15,08 | 15,01 | 15,07 | 0,07% | 1.749.444,00 |
| 11.03.2026 | 15,15 | 15,15 | 15,00 | 15,06 | -0,26% | 5.255.573,00 |
| 10.03.2026 | 15,04 | 15,14 | 15,01 | 15,10 | 0,67% | 2.948.679,00 |
| 09.03.2026 | 15,08 | 15,14 | 14,98 | 15,00 | -0,66% | 5.105.135,00 |
| 06.03.2026 | 15,18 | 15,18 | 15,08 | 15,10 | -0,13% | 2.640.114,00 |
| 05.03.2026 | 15,12 | 15,15 | 15,11 | 15,12 | 0,07% | 1.779.283,00 |
| 04.03.2026 | 15,15 | 15,17 | 15,11 | 15,11 | -0,13% | 1.786.094,00 |
| 03.03.2026 | 15,15 | 15,17 | 15,10 | 15,13 | -0,20% | 2.778.724,00 |
| 02.03.2026 | 15,14 | 15,22 | 15,14 | 15,16 | -0,26% | 1.737.907,00 |
| 27.02.2026 | 15,19 | 15,21 | 15,17 | 15,20 | 0,20% | 1.954.058,00 |
| 26.02.2026 | 15,18 | 15,22 | 15,17 | 15,17 | 0,00% | 1.017.734,00 |
| 25.02.2026 | 15,18 | 15,20 | 15,14 | 15,17 | 0,07% | 1.251.585,00 |
| 24.02.2026 | 15,19 | 15,19 | 15,15 | 15,16 | -0,13% | 1.491.372,00 |
| 23.02.2026 | 15,20 | 15,22 | 15,14 | 15,18 | 0,00% | 1.473.647,00 |
| 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 |