16,570€
-0,42%
Echtzeit-Aktienkurs INPOST S.A. EO -,01
Bid:
Ask:
Aktienkurse zur INPOST S.A. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 16,28 | 16,73 | 16,16 | 16,53 | -0,66% | 1.774,00 |
| 27.02.2025 | 17,03 | 17,03 | 16,51 | 16,64 | -2,00% | 1.329,00 |
| 26.02.2025 | 16,99 | 17,27 | 16,81 | 16,98 | 0,24% | 631,00 |
| 25.02.2025 | 17,33 | 17,48 | 16,72 | 16,94 | -3,26% | 1.908,00 |
| 24.02.2025 | 17,62 | 17,62 | 17,29 | 17,51 | 1,45% | 1.400,00 |
| 21.02.2025 | 17,32 | 17,62 | 17,16 | 17,26 | -0,23% | 1.547,00 |
| 20.02.2025 | 17,15 | 17,47 | 16,76 | 17,30 | 1,11% | 1.816,00 |
| 19.02.2025 | 17,37 | 17,48 | 17,08 | 17,11 | -0,58% | 659,00 |
| 18.02.2025 | 17,28 | 17,38 | 17,09 | 17,21 | -0,12% | 962,00 |
| 17.02.2025 | 16,93 | 17,23 | 16,93 | 17,23 | 1,89% | 3.405,00 |
| 14.02.2025 | 16,91 | 17,11 | 16,78 | 16,91 | -0,12% | 2.008,00 |
| 13.02.2025 | 16,85 | 17,00 | 16,72 | 16,93 | 1,56% | 2.473,00 |
| 12.02.2025 | 16,44 | 16,82 | 16,29 | 16,67 | 1,34% | 2.503,00 |
| 11.02.2025 | 16,35 | 16,69 | 15,86 | 16,45 | 0,55% | 3.555,00 |
| 10.02.2025 | 16,20 | 16,52 | 16,07 | 16,36 | 2,19% | 1.635,00 |
| 07.02.2025 | 15,86 | 16,19 | 15,86 | 16,01 | -0,12% | 4.065,00 |
| 06.02.2025 | 15,58 | 16,05 | 15,50 | 16,03 | 3,09% | 3.745,00 |
| 05.02.2025 | 15,78 | 15,88 | 15,38 | 15,55 | -1,89% | 1.007,00 |
| 04.02.2025 | 15,94 | 15,96 | 15,64 | 15,85 | 0,19% | 2.656,00 |
| 03.02.2025 | 15,48 | 15,97 | 15,33 | 15,82 | -0,19% | 2.565,00 |
| 31.01.2025 | 15,94 | 16,03 | 15,69 | 15,85 | -0,88% | 248,00 |
| 30.01.2025 | 15,93 | 16,25 | 15,81 | 15,99 | 0,00% | 2.323,00 |
| 29.01.2025 | 16,31 | 16,31 | 15,79 | 15,99 | -1,36% | 3.694,00 |
| 28.01.2025 | 15,63 | 16,21 | 15,49 | 16,21 | 4,45% | 987,00 |
| 27.01.2025 | 15,35 | 15,79 | 15,35 | 15,52 | -1,34% | 9.054,00 |
| 24.01.2025 | 15,69 | 15,76 | 15,47 | 15,73 | 1,03% | 2.826,00 |
| 23.01.2025 | 15,80 | 15,95 | 15,56 | 15,57 | -1,46% | 1.979,00 |
| 22.01.2025 | 16,19 | 16,20 | 15,79 | 15,80 | -1,43% | 1.333,00 |
| 21.01.2025 | 16,09 | 16,25 | 16,01 | 16,03 | -0,62% | 866,00 |
| 20.01.2025 | 16,24 | 16,43 | 16,10 | 16,13 | -0,62% | 3.281,00 |
| 17.01.2025 | 16,24 | 16,25 | 16,06 | 16,23 | 0,00% | 656,00 |
| 16.01.2025 | 16,11 | 16,31 | 15,85 | 16,23 | 2,66% | 3.294,00 |
| 15.01.2025 | 16,23 | 16,25 | 15,80 | 15,81 | -1,62% | 1.901,00 |
| 14.01.2025 | 16,28 | 16,45 | 15,99 | 16,07 | -1,05% | 4.153,00 |
| 13.01.2025 | 16,73 | 16,73 | 16,02 | 16,24 | -2,87% | 2.165,00 |
| 10.01.2025 | 16,52 | 16,90 | 16,51 | 16,72 | 0,06% | 3.633,00 |
| 09.01.2025 | 17,00 | 17,00 | 16,55 | 16,71 | -1,94% | 2.608,00 |
| 08.01.2025 | 17,20 | 17,45 | 16,84 | 17,04 | -0,18% | 2.239,00 |
| 07.01.2025 | 17,36 | 17,75 | 17,01 | 17,07 | -1,73% | 3.942,00 |
| 06.01.2025 | 16,76 | 17,47 | 16,50 | 17,37 | 3,89% | 1.533,00 |
| 03.01.2025 | 16,69 | 16,85 | 16,45 | 16,72 | 0,24% | 1.500,00 |
| 02.01.2025 | 16,62 | 16,86 | 16,46 | 16,68 | 2,46% | 3.447,00 |
| 30.12.2024 | 16,42 | 16,62 | 16,15 | 16,28 | -1,33% | 1.720,00 |
| 27.12.2024 | 16,22 | 16,68 | 16,22 | 16,50 | -0,24% | 1.595,00 |
| 23.12.2024 | 16,21 | 16,54 | 16,02 | 16,54 | 1,72% | 1.756,00 |
| 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 |