15,480€
-0,32%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 15,53 | 15,53 | 15,50 | 15,53 | 0,00% | 394,00 |
| 27.08.2026 | 15,50 | 15,56 | 15,49 | 15,53 | 0,00% | 638,00 |
| 26.08.2026 | 15,53 | 15,53 | 15,49 | 15,53 | 0,06% | 205,00 |
| 25.08.2026 | 15,52 | 15,53 | 15,49 | 15,52 | -0,06% | 352,00 |
| 24.08.2026 | 15,53 | 15,53 | 15,32 | 15,53 | -0,06% | 2.944,00 |
| 21.08.2026 | 15,54 | 15,54 | 15,47 | 15,54 | 0,45% | 283,00 |
| 20.08.2026 | 15,47 | 15,55 | 15,47 | 15,47 | -0,39% | 267,00 |
| 19.08.2026 | 15,54 | 15,55 | 15,47 | 15,53 | 0,32% | 901,00 |
| 18.08.2026 | 15,48 | 15,54 | 15,48 | 15,48 | -0,13% | 897,00 |
| 17.08.2026 | 15,49 | 15,52 | 15,49 | 15,50 | 0,00% | 2.839,00 |
| 14.08.2026 | 15,47 | 15,53 | 15,46 | 15,50 | -0,19% | 227,00 |
| 13.08.2026 | 15,54 | 15,54 | 15,46 | 15,53 | -0,06% | 1.208,00 |
| 12.08.2026 | 15,54 | 15,54 | 15,47 | 15,54 | 0,45% | 429,00 |
| 11.08.2026 | 15,50 | 15,55 | 15,44 | 15,47 | -0,19% | 1.758,00 |
| 10.08.2026 | 15,43 | 15,50 | 15,33 | 15,50 | 0,06% | 986,00 |
| 07.08.2026 | 15,44 | 15,49 | 15,42 | 15,49 | 0,39% | 368,00 |
| 06.08.2026 | 15,36 | 15,50 | 15,36 | 15,43 | 0,52% | 1.468,00 |
| 05.08.2026 | 15,51 | 15,51 | 15,35 | 15,35 | -1,03% | 1.023,00 |
| 04.08.2026 | 15,38 | 15,51 | 15,38 | 15,51 | 0,45% | 532,00 |
| 03.08.2026 | 15,41 | 15,47 | 15,34 | 15,44 | 0,26% | 16.673,00 |
| 31.07.2026 | 15,44 | 15,50 | 15,33 | 15,40 | -0,19% | 7.878,00 |
| 30.07.2026 | 15,43 | 15,50 | 15,43 | 15,43 | -0,45% | 324,00 |
| 29.07.2026 | 15,49 | 15,50 | 15,43 | 15,50 | 0,06% | 1.548,00 |
| 28.07.2026 | 15,42 | 15,50 | 15,42 | 15,49 | 0,00% | 313,00 |
| 27.07.2026 | 15,43 | 15,50 | 15,42 | 15,49 | 0,52% | 1.689,00 |
| 24.07.2026 | 15,38 | 15,49 | 15,38 | 15,41 | -0,26% | 450,00 |
| 23.07.2026 | 15,45 | 15,49 | 15,42 | 15,45 | -0,06% | 454,00 |
| 22.07.2026 | 15,48 | 15,49 | 15,42 | 15,46 | -0,06% | 432,00 |
| 21.07.2026 | 15,44 | 15,53 | 15,44 | 15,47 | -0,13% | 1.784,00 |
| 20.07.2026 | 15,48 | 15,49 | 15,43 | 15,49 | -0,06% | 445,00 |
| 17.07.2026 | 15,44 | 15,50 | 15,41 | 15,50 | 0,45% | 120,00 |
| 16.07.2026 | 15,49 | 15,50 | 15,41 | 15,43 | -0,39% | 819,00 |
| 15.07.2026 | 15,46 | 15,52 | 15,42 | 15,49 | -0,19% | 476,00 |
| 14.07.2026 | 15,43 | 15,52 | 15,43 | 15,52 | 0,58% | 1.628,00 |
| 13.07.2026 | 15,45 | 15,49 | 15,43 | 15,43 | -0,32% | 770,00 |
| 10.07.2026 | 15,42 | 15,49 | 15,40 | 15,48 | 0,45% | 1.438,00 |
| 09.07.2026 | 15,42 | 15,43 | 15,39 | 15,41 | -0,06% | 1.139,00 |
| 08.07.2026 | 15,41 | 15,42 | 15,39 | 15,42 | 0,06% | 223,00 |
| 07.07.2026 | 15,42 | 15,42 | 15,38 | 15,41 | 0,00% | 587,00 |
| 06.07.2026 | 15,42 | 15,44 | 15,37 | 15,41 | -0,13% | 825,00 |
| 03.07.2026 | 15,33 | 15,43 | 15,33 | 15,43 | 0,65% | 1.754,00 |
| 02.07.2026 | 15,38 | 15,43 | 15,26 | 15,33 | -0,33% | 536,00 |
| 01.07.2026 | 15,38 | 15,44 | 15,37 | 15,38 | -0,45% | 1.438,00 |
| 30.06.2026 | 15,42 | 15,45 | 15,36 | 15,45 | 0,19% | 855,00 |
| 29.06.2026 | 15,44 | 15,49 | 15,35 | 15,42 | -0,13% | 2.348,00 |
| 26.06.2026 | 15,39 | 15,44 | 15,33 | 15,44 | 0,19% | 513,00 |
| 25.06.2026 | 15,36 | 15,42 | 15,30 | 15,41 | 0,78% | 666,00 |
| 24.06.2026 | 15,36 | 15,42 | 15,29 | 15,29 | -0,84% | 1.490,00 |
| 23.06.2026 | 15,37 | 15,42 | 15,32 | 15,42 | 0,26% | 2.027,00 |
| 22.06.2026 | 15,36 | 15,40 | 15,28 | 15,38 | 0,13% | 4.102,00 |
| 19.06.2026 | 15,34 | 15,36 | 15,17 | 15,36 | 0,33% | 1.084,00 |
| 18.06.2026 | 15,27 | 15,35 | 15,27 | 15,31 | 0,26% | 1.917,00 |
| 17.06.2026 | 15,18 | 15,35 | 15,17 | 15,27 | 0,59% | 729,00 |
| 16.06.2026 | 15,32 | 15,36 | 15,18 | 15,18 | -0,98% | 920,00 |
| 15.06.2026 | 15,37 | 15,37 | 15,17 | 15,33 | -0,13% | 3.358,00 |
| 12.06.2026 | 15,29 | 15,37 | 15,28 | 15,35 | 0,07% | 1.151,00 |
| 11.06.2026 | 15,31 | 15,34 | 15,17 | 15,34 | 0,59% | 2.014,00 |
| 10.06.2026 | 15,27 | 15,31 | 15,25 | 15,25 | 0,07% | 2.597,00 |
| 09.06.2026 | 15,24 | 15,35 | 15,18 | 15,24 | -0,07% | 28.686,00 |
| 08.06.2026 | 15,35 | 15,37 | 15,16 | 15,25 | -0,46% | 9.791,00 |
| 05.06.2026 | 15,36 | 15,39 | 15,32 | 15,32 | 0,00% | 1.106,00 |
| 04.06.2026 | 15,35 | 15,37 | 15,19 | 15,32 | -0,20% | 2.229,00 |
| 03.06.2026 | 15,36 | 15,36 | 15,28 | 15,35 | -0,07% | 476,00 |
| 02.06.2026 | 15,33 | 15,37 | 15,31 | 15,36 | 0,26% | 2.170,00 |
| 01.06.2026 | 15,33 | 15,37 | 15,31 | 15,32 | -0,26% | 2.138,00 |
| 29.05.2026 | 15,34 | 15,38 | 15,32 | 15,36 | 0,26% | 1.544,00 |
| 28.05.2026 | 15,38 | 15,38 | 15,32 | 15,32 | -0,39% | 2.109,00 |
| 27.05.2026 | 15,25 | 15,38 | 15,25 | 15,38 | 0,92% | 4.673,00 |
| 26.05.2026 | 15,34 | 15,41 | 15,24 | 15,24 | -0,65% | 1.022,00 |
| 25.05.2026 | 15,39 | 15,40 | 15,18 | 15,34 | -0,20% | 2.121,00 |
| 22.05.2026 | 15,28 | 15,38 | 15,28 | 15,37 | 0,59% | 640,00 |
| 21.05.2026 | 15,21 | 15,35 | 15,21 | 15,28 | 0,46% | 5.408,00 |
| 20.05.2026 | 15,27 | 15,29 | 15,21 | 15,21 | -0,39% | 2.144,00 |
| 19.05.2026 | 15,21 | 15,29 | 15,21 | 15,27 | 0,00% | 2.243,00 |
| 18.05.2026 | 15,21 | 15,27 | 15,17 | 15,27 | 0,59% | 2.600,00 |
| 15.05.2026 | 15,26 | 15,26 | 15,18 | 15,18 | -0,65% | 557,00 |
| 14.05.2026 | 15,16 | 15,28 | 15,16 | 15,28 | 0,86% | 981,00 |
| 13.05.2026 | 15,29 | 15,29 | 15,06 | 15,15 | -0,72% | 4.204,00 |
| 12.05.2026 | 15,21 | 15,29 | 15,19 | 15,26 | 0,39% | 1.403,00 |
| 11.05.2026 | 15,16 | 15,33 | 15,16 | 15,20 | -0,20% | 1.402,00 |
| 08.05.2026 | 15,14 | 15,33 | 15,01 | 15,23 | 0,59% | 4.562,00 |
| 07.05.2026 | 15,25 | 15,25 | 14,98 | 15,14 | -0,66% | 1.778,00 |
| 06.05.2026 | 15,26 | 15,26 | 15,17 | 15,24 | 0,40% | 1.043,00 |
| 05.05.2026 | 15,23 | 15,24 | 15,18 | 15,18 | 0,13% | 808,00 |
| 04.05.2026 | 15,26 | 15,26 | 15,16 | 15,16 | -0,20% | 4.977,00 |
| 30.04.2026 | 15,17 | 15,26 | 15,16 | 15,19 | -0,33% | 442,00 |
| 29.04.2026 | 15,11 | 15,24 | 15,09 | 15,24 | 0,20% | 4.204,00 |
| 28.04.2026 | 15,21 | 15,25 | 15,10 | 15,21 | -0,07% | 1.709,00 |
| 27.04.2026 | 15,19 | 15,25 | 15,04 | 15,22 | -0,26% | 3.827,00 |
| 24.04.2026 | 15,09 | 15,26 | 15,09 | 15,26 | 0,79% | 344,00 |
| 23.04.2026 | 15,20 | 15,24 | 15,08 | 15,14 | -0,72% | 714,00 |
| 22.04.2026 | 15,23 | 15,29 | 15,17 | 15,25 | 0,26% | 2.824,00 |
| 21.04.2026 | 15,13 | 15,29 | 15,13 | 15,21 | 0,60% | 2.281,00 |
| 20.04.2026 | 15,23 | 15,23 | 15,04 | 15,12 | -0,40% | 3.029,00 |
| 17.04.2026 | 15,23 | 15,25 | 15,16 | 15,18 | -0,33% | 2.383,00 |
| 16.04.2026 | 15,11 | 15,23 | 15,11 | 15,23 | 0,93% | 3.135,00 |
| 15.04.2026 | 15,11 | 15,17 | 15,09 | 15,09 | -0,13% | 560,00 |
| 14.04.2026 | 15,11 | 15,17 | 15,06 | 15,11 | -0,40% | 4.261,00 |
| 13.04.2026 | 15,20 | 15,20 | 15,10 | 15,17 | 0,13% | 2.464,00 |
| 10.04.2026 | 15,12 | 15,22 | 15,06 | 15,15 | 0,26% | 3.104,00 |