17,020€
1,31%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 17,01 | 17,16 | 16,66 | 17,02 | 1,31% | 4.479,00 |
| 16.05.2024 | 16,31 | 17,10 | 16,17 | 16,80 | 3,13% | 1.757,00 |
| 15.05.2024 | 15,51 | 16,75 | 15,51 | 16,29 | 5,23% | 4.882,00 |
| 14.05.2024 | 15,28 | 15,48 | 15,00 | 15,48 | 1,38% | 765,00 |
| 13.05.2024 | 15,49 | 15,49 | 15,20 | 15,27 | -0,13% | 45,00 |
| 10.05.2024 | 15,29 | 15,29 | 15,29 | 15,29 | -2,67% | 40,00 |
| 09.05.2024 | 15,51 | 15,71 | 15,51 | 15,71 | 2,15% | 1.641,00 |
| 08.05.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 2,81% | 120,00 |
| 07.05.2024 | 15,28 | 15,31 | 14,96 | 14,96 | -2,16% | - |
| 06.05.2024 | 15,24 | 15,29 | 15,24 | 15,29 | -0,07% | 592,00 |
| 03.05.2024 | 15,21 | 15,37 | 15,17 | 15,30 | 1,53% | - |
| 02.05.2024 | 15,09 | 15,09 | 14,98 | 15,07 | 0,03% | 448,00 |
| 30.04.2024 | 15,20 | 15,34 | 15,06 | 15,07 | -0,50% | - |
| 29.04.2024 | 15,20 | 15,23 | 15,11 | 15,14 | -1,56% | 186,00 |
| 26.04.2024 | 15,45 | 15,58 | 15,37 | 15,38 | 0,13% | - |
| 25.04.2024 | 15,36 | 15,36 | 15,36 | 15,36 | -1,63% | 40,00 |
| 24.04.2024 | 15,47 | 15,73 | 15,45 | 15,62 | 1,59% | - |
| 23.04.2024 | 15,20 | 15,37 | 15,20 | 15,37 | 0,20% | 686,00 |
| 22.04.2024 | 15,26 | 15,34 | 15,26 | 15,34 | 1,19% | 500,00 |
| 19.04.2024 | 15,14 | 15,21 | 15,12 | 15,16 | -2,45% | 2.531,00 |
| 18.04.2024 | 15,51 | 15,54 | 15,40 | 15,54 | 0,26% | 1.751,00 |
| 17.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,32% | 1.400,00 |
| 16.04.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -2,20% | 31,00 |
| 15.04.2024 | 15,34 | 15,90 | 15,34 | 15,90 | 3,65% | 974,00 |
| 12.04.2024 | 15,91 | 16,50 | 15,34 | 15,34 | -1,60% | 1.793,00 |
| 11.04.2024 | 15,59 | 15,59 | 15,59 | 15,59 | 1,23% | 500,00 |
| 10.04.2024 | 15,53 | 15,53 | 15,40 | 15,40 | -0,32% | 790,00 |
| 09.04.2024 | 15,46 | 15,59 | 15,45 | 15,45 | 0,98% | 1.440,00 |
| 08.04.2024 | 14,98 | 15,45 | 14,98 | 15,30 | 4,29% | 2.480,00 |
| 05.04.2024 | 14,12 | 14,67 | 14,12 | 14,67 | 3,16% | 10.519,00 |
| 04.04.2024 | 14,31 | 14,38 | 14,19 | 14,22 | -1,93% | 3.040,00 |
| 03.04.2024 | 14,39 | 14,50 | 14,39 | 14,50 | 1,47% | 1.390,00 |
| 02.04.2024 | 14,22 | 14,40 | 14,22 | 14,29 | 0,25% | 752,00 |
| 28.03.2024 | 13,87 | 14,26 | 13,87 | 14,26 | -4,93% | 450,00 |
| 27.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,33% | 670,00 |
| 26.03.2024 | 14,35 | 15,29 | 14,35 | 15,05 | 6,14% | 2.909,00 |
| 25.03.2024 | 14,18 | 14,18 | 14,18 | 14,18 | -1,63% | 75,00 |
| 22.03.2024 | 14,33 | 14,41 | 14,33 | 14,41 | 0,88% | 750,00 |
| 21.03.2024 | 14,22 | 14,32 | 14,08 | 14,29 | 0,81% | - |
| 20.03.2024 | 14,14 | 14,17 | 14,14 | 14,17 | 1,07% | 960,00 |
| 19.03.2024 | 14,02 | 14,02 | 14,02 | 14,02 | -1,44% | 720,00 |
| 18.03.2024 | 14,25 | 14,25 | 14,23 | 14,23 | 1,35% | 784,00 |
| 15.03.2024 | 14,04 | 14,04 | 14,04 | 14,04 | -2,50% | 444,00 |
| 14.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,03% | 750,00 |
| 13.03.2024 | 14,45 | 14,61 | 14,37 | 14,40 | 0,66% | - |
| 12.03.2024 | 14,31 | 14,31 | 14,31 | 14,31 | -0,38% | 500,00 |
| 11.03.2024 | 14,27 | 14,37 | 14,27 | 14,36 | -0,62% | 1.212,00 |
| 08.03.2024 | 14,63 | 14,63 | 14,45 | 14,45 | -1,03% | 1.740,00 |
| 07.03.2024 | 14,64 | 14,64 | 14,60 | 14,60 | 4,62% | 790,00 |
| 06.03.2024 | 13,80 | 14,06 | 13,80 | 13,96 | 0,69% | 2.560,00 |
| 05.03.2024 | 14,02 | 14,02 | 13,86 | 13,86 | -3,45% | 533,00 |
| 04.03.2024 | 14,36 | 14,36 | 14,36 | 14,36 | -1,41% | 760,00 |
| 01.03.2024 | 14,37 | 14,56 | 14,37 | 14,56 | 0,47% | 255,00 |
| 29.02.2024 | 14,54 | 14,69 | 14,40 | 14,49 | -0,36% | - |
| 28.02.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 0,94% | 400,00 |
| 27.02.2024 | 14,73 | 14,73 | 14,41 | 14,41 | -3,55% | 383,00 |
| 26.02.2024 | 15,00 | 15,00 | 14,94 | 14,94 | -1,13% | 337,00 |
| 23.02.2024 | 15,11 | 15,11 | 15,11 | 15,11 | 1,99% | 35,00 |
| 22.02.2024 | 15,00 | 15,00 | 14,67 | 14,82 | 2,56% | 2.347,00 |
| 21.02.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -1,20% | 1,00 |
| 20.02.2024 | 14,62 | 14,62 | 14,62 | 14,62 | -0,15% | 145,00 |
| 19.02.2024 | 14,44 | 14,67 | 14,38 | 14,64 | 1,86% | - |
| 16.02.2024 | 14,45 | 14,45 | 14,38 | 14,38 | 1,41% | 527,00 |
| 15.02.2024 | 14,10 | 14,18 | 14,10 | 14,18 | 0,25% | 1.120,00 |
| 14.02.2024 | 13,78 | 14,20 | 13,78 | 14,14 | 0,50% | - |
| 13.02.2024 | 14,13 | 14,13 | 14,07 | 14,07 | 0,14% | 400,00 |
| 12.02.2024 | 14,12 | 14,13 | 14,05 | 14,05 | -1,20% | 1.739,00 |
| 09.02.2024 | 14,27 | 14,27 | 14,22 | 14,22 | -1,69% | 840,00 |
| 08.02.2024 | 14,39 | 14,47 | 14,39 | 14,47 | -0,28% | 520,00 |
| 07.02.2024 | 14,51 | 14,51 | 14,51 | 14,51 | -0,92% | 40,00 |
| 06.02.2024 | 14,57 | 14,65 | 14,57 | 14,64 | 1,77% | 354,00 |
| 05.02.2024 | 14,39 | 14,39 | 14,39 | 14,39 | 1,62% | 1,00 |
| 02.02.2024 | 14,28 | 14,28 | 14,16 | 14,16 | 1,22% | 1.011,00 |
| 01.02.2024 | 14,03 | 14,03 | 13,99 | 13,99 | -0,18% | 218,00 |
| 31.01.2024 | 14,01 | 14,03 | 13,89 | 14,01 | 0,36% | 2.156,00 |
| 30.01.2024 | 13,97 | 13,97 | 13,96 | 13,96 | 0,69% | 600,00 |
| 29.01.2024 | 13,71 | 13,87 | 13,71 | 13,87 | 1,15% | 860,00 |
| 26.01.2024 | 13,55 | 13,72 | 13,33 | 13,71 | -0,99% | - |
| 25.01.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 0,76% | 26,00 |
| 24.01.2024 | 13,50 | 13,79 | 13,50 | 13,74 | 2,00% | 1.135,00 |
| 23.01.2024 | 13,47 | 13,47 | 13,47 | 13,47 | -0,11% | 12,00 |
| 22.01.2024 | 13,40 | 13,53 | 13,22 | 13,49 | 1,85% | - |
| 19.01.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -0,38% | 760,00 |
| 18.01.2024 | 13,29 | 13,29 | 13,29 | 13,29 | 0,11% | 760,00 |
| 17.01.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -0,64% | 500,00 |
| 16.01.2024 | 13,32 | 13,36 | 13,28 | 13,36 | -0,34% | 848,00 |
| 15.01.2024 | 13,41 | 13,41 | 13,37 | 13,41 | -0,48% | 3.800,00 |
| 12.01.2024 | 13,43 | 13,47 | 13,43 | 13,47 | 2,59% | 950,00 |
| 11.01.2024 | 12,93 | 13,13 | 12,93 | 13,13 | 1,82% | 2.768,00 |
| 10.01.2024 | 12,82 | 12,93 | 12,82 | 12,90 | 3,70% | 1.010,00 |
| 09.01.2024 | 12,44 | 12,44 | 12,44 | 12,44 | 1,04% | 485,00 |
| 08.01.2024 | 12,08 | 12,31 | 11,96 | 12,31 | 1,55% | - |
| 05.01.2024 | 12,04 | 12,12 | 12,01 | 12,12 | 1,00% | 800,00 |
| 04.01.2024 | 11,88 | 12,01 | 11,88 | 12,00 | 1,31% | 1.873,00 |
| 03.01.2024 | 11,97 | 11,98 | 11,85 | 11,85 | -2,79% | 4.480,00 |
| 02.01.2024 | 12,47 | 12,47 | 12,15 | 12,19 | -3,33% | 743,00 |
| 29.12.2023 | 12,61 | 12,61 | 12,61 | 12,61 | 0,68% | 500,00 |
| 28.12.2023 | 12,42 | 12,52 | 12,42 | 12,52 | 0,64% | 480,00 |
| 27.12.2023 | 12,42 | 12,45 | 12,25 | 12,44 | 0,85% | - |
| 22.12.2023 | 12,34 | 12,34 | 12,34 | 12,34 | -0,04% | 400,00 |