10,140€
-1,36%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,29 | 10,29 | 10,14 | 10,17 | -1,07% | 10.830,00 |
| 14.10.2025 | 10,23 | 10,47 | 10,07 | 10,28 | -0,48% | 14.509,00 |
| 13.10.2025 | 10,32 | 10,57 | 10,19 | 10,33 | -1,05% | 11.741,00 |
| 10.10.2025 | 10,44 | 10,55 | 10,14 | 10,44 | 0,29% | 12.245,00 |
| 09.10.2025 | 10,42 | 10,47 | 10,32 | 10,41 | -0,38% | 7.611,00 |
| 08.10.2025 | 10,42 | 10,52 | 10,28 | 10,45 | 0,48% | 11.670,00 |
| 07.10.2025 | 10,73 | 10,83 | 10,36 | 10,40 | -3,26% | 15.658,00 |
| 06.10.2025 | 11,00 | 11,22 | 10,68 | 10,75 | -2,09% | 17.027,00 |
| 03.10.2025 | 10,71 | 10,98 | 10,71 | 10,98 | 2,33% | 23.267,00 |
| 02.10.2025 | 10,45 | 10,76 | 10,45 | 10,73 | 2,58% | 14.240,00 |
| 01.10.2025 | 10,37 | 10,62 | 10,27 | 10,46 | 0,19% | 9.422,00 |
| 30.09.2025 | 10,30 | 10,56 | 10,10 | 10,44 | 1,36% | 15.039,00 |
| 29.09.2025 | 10,36 | 10,61 | 10,21 | 10,30 | -0,19% | 17.724,00 |
| 26.09.2025 | 10,73 | 10,79 | 10,24 | 10,32 | -3,73% | 27.209,00 |
| 25.09.2025 | 11,03 | 11,06 | 10,48 | 10,72 | -2,63% | 22.682,00 |
| 24.09.2025 | 10,88 | 11,13 | 10,73 | 11,01 | 1,38% | 14.901,00 |
| 23.09.2025 | 11,04 | 11,22 | 10,81 | 10,86 | -1,81% | 13.506,00 |
| 22.09.2025 | 11,21 | 11,36 | 10,91 | 11,06 | -2,04% | 21.571,00 |
| 19.09.2025 | 11,15 | 11,46 | 11,10 | 11,29 | 1,16% | 15.926,00 |
| 18.09.2025 | 10,88 | 11,21 | 10,82 | 11,16 | 1,82% | 9.590,00 |
| 17.09.2025 | 10,97 | 11,02 | 10,73 | 10,96 | -0,18% | 6.472,00 |
| 16.09.2025 | 10,88 | 11,08 | 10,82 | 10,98 | 1,01% | 7.887,00 |
| 15.09.2025 | 11,10 | 11,30 | 10,79 | 10,87 | -1,90% | 22.897,00 |
| 12.09.2025 | 11,19 | 11,44 | 10,99 | 11,08 | 0,14% | 10.944,00 |
| 11.09.2025 | 11,24 | 11,43 | 11,01 | 11,07 | -0,76% | 6.995,00 |
| 10.09.2025 | 11,56 | 11,66 | 11,05 | 11,15 | -5,51% | 24.310,00 |
| 09.09.2025 | 11,95 | 12,05 | 11,77 | 11,80 | 0,94% | 4.457,00 |
| 08.09.2025 | 11,58 | 12,00 | 11,23 | 11,69 | 2,01% | 24.011,00 |
| 05.09.2025 | 10,88 | 11,53 | 10,53 | 11,46 | 7,00% | 43.872,00 |
| 04.09.2025 | 10,75 | 10,84 | 10,35 | 10,71 | 0,00% | 18.024,00 |
| 03.09.2025 | 10,94 | 11,32 | 10,52 | 10,71 | -2,37% | 37.015,00 |
| 02.09.2025 | 12,58 | 12,85 | 10,75 | 10,97 | -11,82% | 38.844,00 |
| 01.09.2025 | 12,46 | 12,55 | 12,32 | 12,44 | -0,08% | 3.906,00 |
| 29.08.2025 | 12,81 | 12,86 | 12,29 | 12,45 | -2,96% | 6.175,00 |
| 28.08.2025 | 12,79 | 12,92 | 12,72 | 12,83 | 0,39% | 7.004,00 |
| 27.08.2025 | 12,92 | 12,93 | 12,68 | 12,78 | -1,08% | 2.136,00 |
| 26.08.2025 | 12,97 | 13,13 | 12,84 | 12,92 | 0,08% | 2.034,00 |
| 25.08.2025 | 13,22 | 13,32 | 12,84 | 12,91 | -2,57% | 3.098,00 |
| 22.08.2025 | 13,10 | 13,26 | 13,05 | 13,25 | 0,99% | 4.123,00 |
| 21.08.2025 | 13,32 | 13,32 | 13,04 | 13,12 | -1,80% | 3.917,00 |
| 20.08.2025 | 13,47 | 13,47 | 13,05 | 13,36 | -0,96% | 3.266,00 |
| 19.08.2025 | 13,40 | 13,62 | 13,40 | 13,49 | -0,07% | 2.480,00 |
| 18.08.2025 | 13,36 | 13,65 | 13,31 | 13,50 | 0,75% | 7.904,00 |
| 15.08.2025 | 13,47 | 13,53 | 13,33 | 13,40 | -0,22% | 1.321,00 |
| 14.08.2025 | 13,52 | 13,58 | 13,33 | 13,43 | -0,52% | 3.105,00 |
| 13.08.2025 | 13,20 | 13,62 | 13,16 | 13,50 | 2,43% | 4.027,00 |
| 12.08.2025 | 13,06 | 13,23 | 12,94 | 13,18 | 1,15% | 3.445,00 |
| 11.08.2025 | 13,11 | 13,41 | 12,89 | 13,03 | -0,53% | 6.016,00 |
| 08.08.2025 | 13,00 | 13,22 | 12,88 | 13,10 | 0,85% | 1.726,00 |
| 07.08.2025 | 12,78 | 13,16 | 12,78 | 12,99 | 2,28% | 2.452,00 |
| 06.08.2025 | 12,91 | 12,91 | 12,69 | 12,70 | -1,17% | 2.134,00 |
| 05.08.2025 | 12,56 | 12,88 | 12,55 | 12,85 | 2,72% | 958,00 |
| 04.08.2025 | 12,32 | 12,60 | 12,32 | 12,51 | 2,21% | 8.793,00 |
| 01.08.2025 | 12,59 | 12,65 | 12,23 | 12,24 | -3,77% | 8.262,00 |
| 31.07.2025 | 12,84 | 12,85 | 12,57 | 12,72 | -0,86% | 5.481,00 |
| 30.07.2025 | 12,90 | 12,97 | 12,61 | 12,83 | -1,31% | 8.360,00 |
| 29.07.2025 | 13,34 | 13,46 | 12,88 | 13,00 | -2,26% | 2.915,00 |
| 28.07.2025 | 13,33 | 13,40 | 13,08 | 13,30 | 0,68% | 10.108,00 |
| 25.07.2025 | 13,11 | 13,25 | 12,91 | 13,21 | 0,53% | 3.363,00 |
| 24.07.2025 | 13,28 | 13,34 | 13,01 | 13,14 | -1,05% | 2.071,00 |
| 23.07.2025 | 13,10 | 13,28 | 12,98 | 13,28 | 2,31% | 4.494,00 |
| 22.07.2025 | 12,91 | 13,01 | 12,74 | 12,98 | 0,15% | 3.880,00 |
| 21.07.2025 | 13,06 | 13,28 | 12,83 | 12,96 | -0,69% | 4.606,00 |
| 18.07.2025 | 13,02 | 13,22 | 12,90 | 13,05 | 0,46% | 2.393,00 |
| 17.07.2025 | 13,13 | 13,14 | 12,84 | 12,99 | -0,92% | 3.029,00 |
| 16.07.2025 | 12,88 | 13,11 | 12,76 | 13,11 | 1,31% | 5.999,00 |
| 15.07.2025 | 13,13 | 13,13 | 12,81 | 12,94 | -1,37% | 3.388,00 |
| 14.07.2025 | 12,98 | 13,12 | 12,71 | 13,12 | 0,54% | 6.409,00 |
| 11.07.2025 | 13,11 | 13,30 | 12,93 | 13,05 | -1,06% | 15.447,00 |
| 10.07.2025 | 13,41 | 13,53 | 12,96 | 13,19 | -1,86% | 17.583,00 |
| 09.07.2025 | 13,15 | 13,47 | 12,91 | 13,44 | 3,46% | 7.124,00 |
| 08.07.2025 | 13,20 | 13,22 | 12,94 | 12,99 | -1,37% | 2.088,00 |
| 07.07.2025 | 13,10 | 13,28 | 12,97 | 13,17 | 1,07% | 4.278,00 |
| 04.07.2025 | 13,16 | 13,27 | 12,90 | 13,03 | -1,36% | 5.926,00 |
| 03.07.2025 | 13,18 | 13,27 | 13,07 | 13,21 | 0,30% | 1.461,00 |
| 02.07.2025 | 13,32 | 13,32 | 13,04 | 13,17 | -0,90% | 3.669,00 |
| 01.07.2025 | 14,05 | 14,05 | 13,00 | 13,29 | -5,21% | 10.424,00 |
| 30.06.2025 | 14,25 | 14,32 | 13,75 | 14,02 | -1,48% | 3.323,00 |
| 27.06.2025 | 14,34 | 14,37 | 14,00 | 14,23 | -0,49% | 1.414,00 |
| 26.06.2025 | 14,11 | 14,40 | 13,95 | 14,30 | 1,92% | 2.409,00 |
| 25.06.2025 | 14,21 | 14,21 | 13,88 | 14,03 | -1,27% | 4.815,00 |
| 24.06.2025 | 14,09 | 14,21 | 13,86 | 14,21 | 3,35% | 715,00 |
| 23.06.2025 | 13,66 | 13,87 | 13,55 | 13,75 | 1,03% | 1.679,00 |
| 20.06.2025 | 13,71 | 13,73 | 13,49 | 13,61 | 1,26% | 4.432,00 |
| 19.06.2025 | 13,77 | 13,77 | 13,43 | 13,44 | -3,10% | 430,00 |
| 18.06.2025 | 13,78 | 13,88 | 13,47 | 13,87 | 0,80% | 1.945,00 |
| 17.06.2025 | 14,04 | 14,10 | 13,57 | 13,76 | -1,57% | 2.832,00 |
| 16.06.2025 | 14,02 | 14,25 | 13,90 | 13,98 | 0,07% | 4.978,00 |
| 13.06.2025 | 14,28 | 14,28 | 13,88 | 13,97 | -3,79% | 4.810,00 |
| 12.06.2025 | 14,27 | 14,53 | 14,16 | 14,52 | 0,97% | 959,00 |
| 11.06.2025 | 14,63 | 14,65 | 14,24 | 14,38 | -1,91% | 1.971,00 |
| 10.06.2025 | 14,42 | 14,81 | 14,42 | 14,66 | 1,24% | 734,00 |
| 09.06.2025 | 14,53 | 14,65 | 14,37 | 14,48 | -1,23% | 2.269,00 |
| 06.06.2025 | 14,43 | 14,66 | 14,18 | 14,66 | 1,73% | 1.348,00 |
| 05.06.2025 | 14,26 | 14,45 | 14,23 | 14,41 | 0,98% | 4.303,00 |
| 04.06.2025 | 14,52 | 14,55 | 14,27 | 14,27 | -1,52% | 3.791,00 |
| 03.06.2025 | 14,54 | 14,54 | 14,23 | 14,49 | -0,55% | 1.586,00 |
| 02.06.2025 | 14,47 | 14,58 | 14,31 | 14,57 | 0,34% | 3.704,00 |
| 30.05.2025 | 14,79 | 14,91 | 14,34 | 14,52 | -1,36% | 2.448,00 |
| 29.05.2025 | 14,87 | 14,97 | 14,64 | 14,72 | 0,27% | 514,00 |