16,125€
-0,59%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,29 | 16,29 | 15,96 | 16,26 | 0,25% | 811,00 |
| 19.12.2024 | 16,09 | 16,39 | 15,96 | 16,22 | -0,80% | 581,00 |
| 18.12.2024 | 16,26 | 16,45 | 16,20 | 16,35 | 0,37% | 993,00 |
| 17.12.2024 | 16,21 | 16,35 | 16,00 | 16,29 | -0,79% | 1.613,00 |
| 16.12.2024 | 16,60 | 16,60 | 16,20 | 16,42 | -1,02% | 2.347,00 |
| 13.12.2024 | 16,68 | 16,83 | 16,44 | 16,59 | -0,60% | 1.890,00 |
| 12.12.2024 | 16,66 | 17,04 | 16,52 | 16,69 | 0,00% | 939,00 |
| 11.12.2024 | 16,52 | 16,85 | 16,23 | 16,69 | 1,03% | 2.166,00 |
| 10.12.2024 | 16,41 | 16,53 | 16,26 | 16,52 | 0,30% | 1.180,00 |
| 09.12.2024 | 16,64 | 16,99 | 16,32 | 16,47 | -0,12% | 1.469,00 |
| 06.12.2024 | 16,40 | 16,68 | 16,23 | 16,49 | 0,37% | 1.015,00 |
| 05.12.2024 | 16,09 | 16,45 | 15,95 | 16,43 | 1,99% | 1.445,00 |
| 04.12.2024 | 16,26 | 16,44 | 15,93 | 16,11 | -0,98% | 1.205,00 |
| 03.12.2024 | 16,64 | 16,79 | 16,25 | 16,27 | -2,40% | 1.623,00 |
| 02.12.2024 | 16,70 | 16,79 | 16,47 | 16,67 | 1,15% | 4.459,00 |
| 29.11.2024 | 16,79 | 16,79 | 16,48 | 16,48 | -0,78% | 1.428,00 |
| 28.11.2024 | 17,74 | 17,75 | 16,41 | 16,61 | -5,89% | 6.958,00 |
| 27.11.2024 | 17,34 | 17,75 | 17,34 | 17,65 | 0,74% | 850,00 |
| 26.11.2024 | 17,21 | 17,55 | 16,94 | 17,52 | 1,15% | 1.218,00 |
| 25.11.2024 | 17,21 | 17,79 | 17,05 | 17,32 | -0,06% | 4.713,00 |
| 22.11.2024 | 16,88 | 17,35 | 16,79 | 17,33 | 2,61% | 1.001,00 |
| 21.11.2024 | 17,28 | 17,28 | 16,53 | 16,89 | -0,94% | 1.698,00 |
| 20.11.2024 | 17,50 | 17,62 | 17,03 | 17,05 | -1,90% | 1.990,00 |
| 19.11.2024 | 17,50 | 17,65 | 17,00 | 17,38 | -0,46% | 1.684,00 |
| 18.11.2024 | 17,26 | 17,64 | 17,26 | 17,46 | 0,63% | 2.277,00 |
| 15.11.2024 | 17,42 | 17,59 | 17,15 | 17,35 | -0,91% | 7.762,00 |
| 14.11.2024 | 16,92 | 17,66 | 16,87 | 17,51 | 3,12% | 1.558,00 |
| 13.11.2024 | 17,22 | 17,29 | 16,54 | 16,98 | -2,02% | 2.897,00 |
| 12.11.2024 | 17,22 | 17,33 | 16,77 | 17,33 | -0,29% | 3.141,00 |
| 11.11.2024 | 17,63 | 17,73 | 17,21 | 17,38 | -1,03% | 1.659,00 |
| 08.11.2024 | 17,84 | 18,41 | 17,14 | 17,56 | -2,88% | 3.244,00 |
| 07.11.2024 | 18,00 | 18,08 | 17,60 | 18,08 | 0,50% | 1.080,00 |
| 06.11.2024 | 17,71 | 18,00 | 17,64 | 17,99 | 1,93% | 749,00 |
| 05.11.2024 | 17,76 | 17,93 | 17,51 | 17,65 | -0,73% | 877,00 |
| 04.11.2024 | 18,01 | 18,01 | 17,47 | 17,78 | -1,11% | 2.623,00 |
| 01.11.2024 | 18,03 | 18,12 | 17,82 | 17,98 | -0,17% | 725,00 |
| 31.10.2024 | 17,91 | 18,09 | 17,73 | 18,01 | -0,99% | 342,00 |
| 30.10.2024 | 18,23 | 18,23 | 18,01 | 18,19 | -0,49% | 162,00 |
| 29.10.2024 | 18,14 | 18,32 | 18,03 | 18,28 | 1,11% | 530,00 |
| 28.10.2024 | 18,35 | 18,39 | 18,08 | 18,08 | -0,71% | 420,00 |
| 25.10.2024 | 18,12 | 18,29 | 17,97 | 18,21 | 0,44% | 344,00 |
| 24.10.2024 | 18,17 | 18,22 | 17,95 | 18,13 | 0,17% | 921,00 |
| 23.10.2024 | 18,68 | 18,68 | 17,92 | 18,10 | -2,22% | 3.249,00 |
| 22.10.2024 | 18,70 | 18,70 | 18,42 | 18,51 | -0,16% | 1.573,00 |
| 21.10.2024 | 18,59 | 18,89 | 18,53 | 18,54 | -1,44% | 2.872,00 |
| 18.10.2024 | 18,42 | 18,82 | 18,24 | 18,81 | 3,07% | 1.935,00 |
| 17.10.2024 | 17,91 | 18,58 | 17,91 | 18,25 | 0,83% | 1.171,00 |
| 16.10.2024 | 18,23 | 18,35 | 17,91 | 18,10 | 0,11% | 1.929,00 |
| 15.10.2024 | 17,70 | 18,30 | 17,55 | 18,08 | 2,15% | 2.806,00 |
| 14.10.2024 | 17,44 | 17,79 | 17,26 | 17,70 | 1,67% | 2.171,00 |
| 11.10.2024 | 17,68 | 17,69 | 17,22 | 17,41 | -0,97% | 3.065,00 |
| 10.10.2024 | 17,27 | 17,62 | 17,27 | 17,58 | 0,63% | 1.683,00 |
| 09.10.2024 | 17,37 | 17,52 | 17,19 | 17,47 | 0,58% | 932,00 |
| 08.10.2024 | 17,08 | 17,54 | 16,93 | 17,37 | 0,81% | 4.382,00 |
| 07.10.2024 | 17,20 | 17,52 | 17,07 | 17,23 | -0,75% | 2.141,00 |
| 04.10.2024 | 17,17 | 17,38 | 17,10 | 17,36 | 0,87% | 542,00 |
| 03.10.2024 | 17,11 | 17,21 | 16,86 | 17,21 | 0,00% | 270,00 |
| 02.10.2024 | 16,88 | 17,22 | 16,70 | 17,21 | 2,68% | 391,00 |
| 01.10.2024 | 16,99 | 17,15 | 16,61 | 16,76 | -1,24% | 1.323,00 |
| 30.09.2024 | 16,79 | 17,04 | 16,62 | 16,97 | 1,13% | 802,00 |
| 27.09.2024 | 17,17 | 17,17 | 16,49 | 16,78 | -1,29% | 1.758,00 |
| 26.09.2024 | 17,25 | 17,28 | 16,94 | 17,00 | -0,41% | 1.339,00 |
| 25.09.2024 | 16,89 | 17,09 | 16,72 | 17,07 | 0,59% | 1.055,00 |
| 24.09.2024 | 17,20 | 17,25 | 16,82 | 16,97 | -0,93% | 828,00 |
| 23.09.2024 | 17,23 | 17,23 | 16,93 | 17,13 | -0,29% | 973,00 |
| 20.09.2024 | 17,40 | 17,40 | 16,98 | 17,18 | -1,83% | 320,00 |
| 19.09.2024 | 17,52 | 17,64 | 17,20 | 17,50 | -0,28% | 441,00 |
| 18.09.2024 | 17,31 | 17,56 | 17,28 | 17,55 | 0,75% | 495,00 |
| 17.09.2024 | 17,24 | 17,47 | 17,04 | 17,42 | 1,16% | 504,00 |
| 16.09.2024 | 16,97 | 17,22 | 16,80 | 17,22 | 1,41% | 258,00 |
| 13.09.2024 | 17,12 | 17,36 | 16,80 | 16,98 | -0,99% | 771,00 |
| 12.09.2024 | 16,87 | 17,38 | 16,87 | 17,15 | 0,06% | 1.128,00 |
| 11.09.2024 | 17,79 | 17,79 | 16,80 | 17,14 | -3,44% | 4.141,00 |
| 10.09.2024 | 18,59 | 18,61 | 17,60 | 17,75 | -3,79% | 3.277,00 |
| 09.09.2024 | 18,25 | 19,00 | 18,10 | 18,45 | 2,61% | 6.709,00 |
| 06.09.2024 | 16,20 | 18,17 | 16,20 | 17,98 | 12,52% | 6.890,00 |
| 05.09.2024 | 16,46 | 16,46 | 15,68 | 15,98 | -2,08% | 1.112,00 |
| 04.09.2024 | 16,38 | 16,49 | 16,12 | 16,32 | -0,24% | 663,00 |
| 03.09.2024 | 16,65 | 16,72 | 16,36 | 16,36 | -0,97% | 610,00 |
| 02.09.2024 | 16,75 | 16,75 | 16,40 | 16,52 | -1,37% | 1.577,00 |
| 30.08.2024 | 16,72 | 16,95 | 16,56 | 16,75 | 1,33% | 1.356,00 |
| 29.08.2024 | 16,54 | 16,80 | 16,50 | 16,53 | 0,24% | 1.305,00 |
| 28.08.2024 | 16,66 | 16,70 | 16,33 | 16,49 | -0,06% | 1.612,00 |
| 27.08.2024 | 16,69 | 16,70 | 16,39 | 16,50 | -1,20% | 569,00 |
| 26.08.2024 | 16,63 | 16,70 | 16,12 | 16,70 | 0,42% | 1.283,00 |
| 23.08.2024 | 16,46 | 16,64 | 16,43 | 16,63 | 1,34% | 1.188,00 |
| 22.08.2024 | 16,19 | 16,68 | 16,06 | 16,41 | 2,05% | 883,00 |
| 21.08.2024 | 15,92 | 16,24 | 15,88 | 16,08 | 1,97% | 514,00 |
| 20.08.2024 | 16,20 | 16,33 | 15,75 | 15,77 | -2,65% | 446,00 |
| 19.08.2024 | 15,87 | 16,20 | 15,68 | 16,20 | 1,89% | 1.587,00 |
| 16.08.2024 | 15,76 | 15,90 | 15,62 | 15,90 | 1,08% | 277,00 |
| 15.08.2024 | 15,50 | 15,78 | 15,43 | 15,73 | 1,03% | 312,00 |
| 14.08.2024 | 15,68 | 15,72 | 15,27 | 15,57 | 1,04% | 1.545,00 |
| 13.08.2024 | 15,22 | 15,41 | 15,00 | 15,41 | 2,32% | 584,00 |
| 12.08.2024 | 15,17 | 15,22 | 15,06 | 15,06 | 0,74% | 813,00 |
| 09.08.2024 | 15,07 | 15,07 | 14,88 | 14,95 | -0,99% | 195,00 |
| 08.08.2024 | 15,02 | 15,11 | 14,65 | 15,10 | 1,68% | 127,00 |
| 07.08.2024 | 15,20 | 15,29 | 14,85 | 14,85 | -2,17% | 1.008,00 |
| 06.08.2024 | 14,84 | 15,18 | 14,57 | 15,18 | 2,99% | 1.092,00 |
| 05.08.2024 | 14,60 | 14,83 | 14,26 | 14,74 | -2,83% | 3.942,00 |