14,585€
1,21%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 14,67 | 14,95 | 14,63 | 14,68 | -0,20% | 929,00 |
| 27.05.2025 | 14,76 | 14,87 | 14,63 | 14,71 | 0,48% | 257,00 |
| 26.05.2025 | 14,64 | 14,77 | 14,41 | 14,64 | 1,31% | 4.096,00 |
| 23.05.2025 | 14,63 | 14,69 | 14,18 | 14,45 | -1,90% | 1.277,00 |
| 22.05.2025 | 14,59 | 14,80 | 14,46 | 14,73 | 1,80% | 1.269,00 |
| 21.05.2025 | 14,87 | 14,87 | 14,45 | 14,47 | -1,96% | 1.371,00 |
| 20.05.2025 | 15,09 | 15,22 | 14,55 | 14,76 | -2,25% | 1.284,00 |
| 19.05.2025 | 15,15 | 15,25 | 14,99 | 15,10 | -0,66% | 778,00 |
| 16.05.2025 | 15,35 | 15,37 | 14,96 | 15,20 | -0,13% | 980,00 |
| 15.05.2025 | 15,24 | 15,40 | 14,60 | 15,22 | -0,39% | 2.704,00 |
| 14.05.2025 | 16,51 | 16,85 | 14,65 | 15,28 | -8,12% | 12.317,00 |
| 13.05.2025 | 15,92 | 16,63 | 15,77 | 16,63 | 4,13% | 3.083,00 |
| 12.05.2025 | 15,91 | 16,13 | 15,78 | 15,97 | 1,40% | 4.740,00 |
| 09.05.2025 | 15,48 | 16,06 | 15,48 | 15,75 | 1,48% | 4.239,00 |
| 08.05.2025 | 15,32 | 15,59 | 15,25 | 15,52 | 1,90% | 3.356,00 |
| 07.05.2025 | 15,31 | 15,31 | 15,08 | 15,23 | -0,33% | 399,00 |
| 06.05.2025 | 15,22 | 15,29 | 14,93 | 15,28 | -0,07% | 2.034,00 |
| 05.05.2025 | 15,09 | 15,29 | 15,09 | 15,29 | 0,00% | 2.730,00 |
| 02.05.2025 | 14,92 | 15,29 | 14,72 | 15,29 | 2,34% | 2.495,00 |
| 30.04.2025 | 14,82 | 14,97 | 14,63 | 14,94 | 0,40% | 544,00 |
| 29.04.2025 | 14,35 | 14,98 | 14,23 | 14,88 | 3,98% | 1.933,00 |
| 28.04.2025 | 14,49 | 14,60 | 14,14 | 14,31 | -0,69% | 1.124,00 |
| 25.04.2025 | 14,82 | 15,10 | 14,35 | 14,41 | -2,44% | 2.319,00 |
| 24.04.2025 | 14,41 | 14,77 | 14,27 | 14,77 | 2,43% | 1.472,00 |
| 23.04.2025 | 14,08 | 14,60 | 14,01 | 14,42 | 3,00% | 5.331,00 |
| 22.04.2025 | 14,13 | 14,58 | 13,73 | 14,00 | -1,06% | 2.643,00 |
| 17.04.2025 | 13,16 | 14,24 | 13,13 | 14,15 | 7,44% | 4.459,00 |
| 16.04.2025 | 13,07 | 13,24 | 13,06 | 13,17 | -0,83% | 1.777,00 |
| 15.04.2025 | 13,25 | 13,54 | 13,03 | 13,28 | 0,45% | 1.147,00 |
| 14.04.2025 | 13,24 | 13,42 | 13,11 | 13,22 | 0,46% | 3.688,00 |
| 11.04.2025 | 12,86 | 13,16 | 12,66 | 13,16 | 2,49% | 2.382,00 |
| 10.04.2025 | 13,14 | 13,17 | 12,52 | 12,84 | -2,21% | 3.446,00 |
| 09.04.2025 | 12,21 | 13,17 | 11,94 | 13,13 | 4,87% | 4.466,00 |
| 08.04.2025 | 12,60 | 12,84 | 12,15 | 12,52 | 0,89% | 4.384,00 |
| 07.04.2025 | 12,47 | 12,93 | 12,00 | 12,41 | -3,72% | 7.874,00 |
| 04.04.2025 | 13,83 | 13,84 | 12,71 | 12,89 | -6,39% | 10.165,00 |
| 03.04.2025 | 13,76 | 13,96 | 13,60 | 13,77 | -1,78% | 4.622,00 |
| 02.04.2025 | 13,74 | 14,09 | 13,57 | 14,02 | 2,04% | 4.653,00 |
| 01.04.2025 | 13,82 | 13,83 | 13,52 | 13,74 | 0,07% | 5.458,00 |
| 31.03.2025 | 13,67 | 13,73 | 13,20 | 13,73 | -0,44% | 9.027,00 |
| 28.03.2025 | 14,92 | 15,25 | 13,67 | 13,79 | -7,20% | 12.935,00 |
| 27.03.2025 | 14,30 | 15,14 | 14,24 | 14,86 | 3,63% | 4.303,00 |
| 26.03.2025 | 14,29 | 14,46 | 14,20 | 14,34 | 0,14% | 1.837,00 |
| 25.03.2025 | 14,22 | 14,32 | 13,92 | 14,32 | 0,49% | 5.757,00 |
| 24.03.2025 | 13,63 | 14,28 | 13,63 | 14,25 | 3,64% | 1.190,00 |
| 21.03.2025 | 14,25 | 14,26 | 13,59 | 13,75 | -3,85% | 4.171,00 |
| 20.03.2025 | 14,39 | 14,39 | 14,12 | 14,30 | -0,90% | 1.287,00 |
| 19.03.2025 | 14,50 | 14,59 | 14,12 | 14,43 | -0,69% | 3.598,00 |
| 18.03.2025 | 14,45 | 14,53 | 14,17 | 14,53 | 0,21% | 1.404,00 |
| 17.03.2025 | 14,27 | 14,60 | 14,27 | 14,50 | 0,90% | 7.542,00 |
| 14.03.2025 | 14,30 | 14,90 | 13,93 | 14,37 | 1,20% | 11.169,00 |
| 13.03.2025 | 15,97 | 15,98 | 13,82 | 14,20 | -11,36% | 9.101,00 |
| 12.03.2025 | 15,69 | 16,04 | 15,52 | 16,02 | 2,04% | 584,00 |
| 11.03.2025 | 16,06 | 16,10 | 15,34 | 15,70 | -0,76% | 3.612,00 |
| 10.03.2025 | 16,45 | 16,45 | 15,79 | 15,82 | -4,06% | 1.560,00 |
| 07.03.2025 | 16,37 | 16,49 | 16,07 | 16,49 | 1,41% | 1.361,00 |
| 06.03.2025 | 16,87 | 16,87 | 16,26 | 16,26 | -3,33% | 407,00 |
| 05.03.2025 | 16,44 | 16,82 | 16,27 | 16,82 | 2,44% | 927,00 |
| 04.03.2025 | 16,52 | 16,64 | 16,25 | 16,42 | -0,85% | 1.596,00 |
| 03.03.2025 | 16,82 | 16,97 | 16,33 | 16,56 | 0,18% | 2.333,00 |
| 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 |