14,320€
0,77%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 14,21 | 14,36 | 13,99 | 14,36 | 1,06% | 25.115,00 |
| 08.01.2026 | 13,88 | 14,50 | 13,82 | 14,21 | 1,57% | 20.791,00 |
| 07.01.2026 | 14,49 | 14,60 | 13,62 | 13,99 | -3,05% | 52.354,00 |
| 06.01.2026 | 11,56 | 14,93 | 11,48 | 14,43 | 25,92% | 192.284,00 |
| 05.01.2026 | 10,48 | 11,59 | 10,43 | 11,46 | 9,77% | 37.440,00 |
| 02.01.2026 | 10,60 | 10,65 | 10,34 | 10,44 | 0,58% | 34.716,00 |
| 30.12.2025 | 10,34 | 10,40 | 10,22 | 10,38 | 0,78% | 14.862,00 |
| 29.12.2025 | 10,19 | 10,40 | 10,19 | 10,30 | 1,38% | 24.546,00 |
| 23.12.2025 | 10,20 | 10,32 | 10,15 | 10,16 | -0,29% | 68.333,00 |
| 22.12.2025 | 10,38 | 10,58 | 10,06 | 10,19 | -1,45% | 41.922,00 |
| 19.12.2025 | 10,43 | 10,49 | 10,26 | 10,34 | -0,67% | 9.036,00 |
| 18.12.2025 | 10,24 | 10,52 | 10,18 | 10,41 | 1,86% | 10.052,00 |
| 17.12.2025 | 10,25 | 10,33 | 10,16 | 10,22 | 0,00% | 10.730,00 |
| 16.12.2025 | 10,38 | 10,51 | 10,17 | 10,22 | -1,92% | 17.663,00 |
| 15.12.2025 | 10,24 | 10,58 | 10,24 | 10,42 | 1,07% | 16.824,00 |
| 12.12.2025 | 9,92 | 10,34 | 9,89 | 10,31 | 4,04% | 12.517,00 |
| 11.12.2025 | 9,76 | 10,02 | 9,76 | 9,91 | 0,81% | 14.366,00 |
| 10.12.2025 | 9,93 | 9,93 | 9,73 | 9,83 | -1,06% | 8.602,00 |
| 09.12.2025 | 9,79 | 9,96 | 9,70 | 9,94 | 1,74% | 13.446,00 |
| 08.12.2025 | 9,90 | 9,93 | 9,67 | 9,77 | -1,06% | 11.257,00 |
| 05.12.2025 | 9,80 | 9,98 | 9,80 | 9,87 | 0,92% | 8.058,00 |
| 04.12.2025 | 9,76 | 9,89 | 9,65 | 9,78 | 0,05% | 13.889,00 |
| 03.12.2025 | 10,10 | 10,20 | 9,70 | 9,78 | -3,12% | 8.305,00 |
| 02.12.2025 | 9,95 | 10,09 | 9,79 | 10,09 | 1,46% | 8.320,00 |
| 01.12.2025 | 10,17 | 10,19 | 9,84 | 9,95 | -1,83% | 9.568,00 |
| 28.11.2025 | 10,04 | 10,17 | 9,99 | 10,13 | 0,90% | 8.818,00 |
| 27.11.2025 | 9,63 | 10,12 | 9,63 | 10,04 | 4,10% | 7.199,00 |
| 26.11.2025 | 9,54 | 9,89 | 9,51 | 9,65 | 1,58% | 17.293,00 |
| 25.11.2025 | 9,32 | 9,57 | 9,25 | 9,50 | 1,61% | 21.793,00 |
| 24.11.2025 | 9,62 | 9,62 | 9,21 | 9,35 | -2,81% | 26.257,00 |
| 21.11.2025 | 9,80 | 9,92 | 9,44 | 9,62 | -1,84% | 16.964,00 |
| 20.11.2025 | 10,09 | 10,14 | 9,62 | 9,80 | -2,05% | 8.226,00 |
| 19.11.2025 | 9,46 | 10,21 | 9,46 | 10,00 | 4,88% | 16.625,00 |
| 18.11.2025 | 9,61 | 9,70 | 9,46 | 9,54 | -1,40% | 9.942,00 |
| 17.11.2025 | 9,88 | 9,94 | 9,61 | 9,67 | -2,22% | 22.540,00 |
| 14.11.2025 | 10,10 | 10,10 | 9,61 | 9,89 | -1,79% | 11.624,00 |
| 13.11.2025 | 10,38 | 10,50 | 9,91 | 10,07 | -5,27% | 18.415,00 |
| 12.11.2025 | 10,37 | 10,74 | 10,27 | 10,63 | 2,61% | 17.871,00 |
| 11.11.2025 | 10,40 | 10,45 | 10,18 | 10,36 | -0,29% | 4.394,00 |
| 10.11.2025 | 10,16 | 10,65 | 10,06 | 10,39 | 2,16% | 16.561,00 |
| 07.11.2025 | 10,80 | 11,20 | 9,74 | 10,17 | -4,95% | 41.236,00 |
| 06.11.2025 | 11,00 | 11,50 | 10,48 | 10,70 | -1,83% | 25.158,00 |
| 05.11.2025 | 10,45 | 10,91 | 10,27 | 10,90 | 5,01% | 9.516,00 |
| 04.11.2025 | 10,60 | 10,62 | 10,38 | 10,38 | -2,26% | 7.910,00 |
| 03.11.2025 | 10,91 | 10,93 | 10,60 | 10,62 | -2,75% | 5.096,00 |
| 31.10.2025 | 10,74 | 11,09 | 10,71 | 10,92 | 1,96% | 4.580,00 |
| 30.10.2025 | 10,92 | 10,93 | 10,71 | 10,71 | -1,92% | 4.292,00 |
| 29.10.2025 | 11,04 | 11,11 | 10,74 | 10,92 | -1,44% | 6.726,00 |
| 28.10.2025 | 11,10 | 11,27 | 10,85 | 11,08 | -0,72% | 14.311,00 |
| 27.10.2025 | 10,99 | 11,17 | 10,96 | 11,16 | 2,39% | 11.305,00 |
| 24.10.2025 | 10,84 | 10,95 | 10,72 | 10,90 | 1,02% | 8.528,00 |
| 23.10.2025 | 10,63 | 10,85 | 10,63 | 10,79 | 0,47% | 6.497,00 |
| 22.10.2025 | 10,72 | 10,78 | 10,37 | 10,74 | 0,09% | 10.978,00 |
| 21.10.2025 | 10,60 | 10,80 | 10,49 | 10,73 | 0,94% | 9.098,00 |
| 20.10.2025 | 10,51 | 10,66 | 10,45 | 10,63 | 1,72% | 17.830,00 |
| 17.10.2025 | 10,26 | 10,48 | 10,18 | 10,45 | 1,55% | 9.163,00 |
| 16.10.2025 | 10,19 | 10,39 | 10,14 | 10,29 | 1,08% | 7.450,00 |
| 15.10.2025 | 10,29 | 10,29 | 10,12 | 10,18 | -0,97% | 11.375,00 |
| 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 |