15,345€
-0,03%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 15,35 | 15,35 | 15,19 | 15,35 | -0,03% | 627,00 |
| 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 |
| 09.04.2026 | 15,08 | 15,20 | 15,05 | 15,11 | -0,20% | 1.338,00 |
| 08.04.2026 | 15,12 | 15,20 | 15,07 | 15,14 | 0,60% | 3.372,00 |
| 07.04.2026 | 15,10 | 15,17 | 15,05 | 15,05 | -0,40% | 2.804,00 |
| 02.04.2026 | 15,06 | 15,16 | 15,06 | 15,11 | -0,20% | 1.802,00 |
| 01.04.2026 | 15,14 | 15,20 | 15,08 | 15,14 | 0,07% | 1.707,00 |
| 31.03.2026 | 15,08 | 15,13 | 15,03 | 15,13 | 0,40% | 5.056,00 |
| 30.03.2026 | 14,95 | 15,11 | 14,85 | 15,07 | 0,80% | 3.343,00 |
| 27.03.2026 | 15,08 | 15,08 | 14,91 | 14,95 | -0,40% | 2.829,00 |
| 26.03.2026 | 15,03 | 15,09 | 14,96 | 15,01 | -0,20% | 4.730,00 |
| 25.03.2026 | 15,02 | 15,08 | 14,94 | 15,04 | 0,13% | 2.128,00 |
| 24.03.2026 | 15,01 | 15,07 | 15,00 | 15,02 | 0,20% | 1.135,00 |
| 23.03.2026 | 14,90 | 15,04 | 14,84 | 14,99 | 0,54% | 6.597,00 |
| 20.03.2026 | 15,06 | 15,07 | 14,90 | 14,91 | -0,67% | 2.468,00 |
| 19.03.2026 | 15,06 | 15,07 | 14,91 | 15,01 | 0,00% | 1.568,00 |
| 18.03.2026 | 15,03 | 15,10 | 14,86 | 15,01 | 0,27% | 1.758,00 |
| 17.03.2026 | 15,24 | 15,25 | 14,86 | 14,97 | -1,77% | 3.710,00 |
| 16.03.2026 | 15,08 | 15,24 | 15,01 | 15,24 | 1,60% | 1.667,00 |
| 13.03.2026 | 15,03 | 15,09 | 14,72 | 15,00 | -0,20% | 6.480,00 |
| 12.03.2026 | 15,07 | 15,10 | 14,99 | 15,03 | 0,00% | 1.168,00 |
| 11.03.2026 | 15,06 | 15,13 | 15,00 | 15,03 | -0,13% | 1.022,00 |
| 10.03.2026 | 14,99 | 15,14 | 14,99 | 15,05 | 0,33% | 4.437,00 |
| 09.03.2026 | 15,03 | 15,22 | 14,40 | 15,00 | -0,46% | 6.682,00 |
| 06.03.2026 | 15,15 | 15,17 | 15,07 | 15,07 | -0,53% | 652,00 |
| 05.03.2026 | 15,03 | 15,16 | 15,03 | 15,15 | 0,73% | 1.502,00 |
| 04.03.2026 | 15,13 | 15,15 | 15,04 | 15,04 | -0,53% | 2.103,00 |
| 03.03.2026 | 15,15 | 15,17 | 15,04 | 15,12 | -0,33% | 6.466,00 |
| 02.03.2026 | 15,16 | 15,22 | 15,01 | 15,17 | 0,26% | 6.743,00 |
| 27.02.2026 | 15,12 | 15,23 | 15,12 | 15,13 | -0,39% | 4.388,00 |
| 26.02.2026 | 15,14 | 15,22 | 15,12 | 15,19 | 0,00% | 2.728,00 |
| 25.02.2026 | 15,17 | 15,19 | 15,03 | 15,19 | 0,13% | 54.084,00 |
| 24.02.2026 | 15,17 | 15,19 | 15,07 | 15,17 | 0,00% | 3.835,00 |
| 23.02.2026 | 15,15 | 15,23 | 15,15 | 15,17 | -0,26% | 4.232,00 |
| 20.02.2026 | 15,19 | 15,25 | 15,12 | 15,21 | 0,73% | 5.545,00 |
| 19.02.2026 | 15,22 | 15,29 | 15,06 | 15,10 | -0,33% | 5.337,00 |
| 18.02.2026 | 15,31 | 15,31 | 15,15 | 15,15 | -0,85% | 8.310,00 |
| 17.02.2026 | 15,25 | 15,31 | 15,21 | 15,28 | 0,07% | 12.963,00 |
| 16.02.2026 | 15,30 | 15,30 | 15,03 | 15,27 | 0,46% | 7.462,00 |
| 13.02.2026 | 15,02 | 15,25 | 14,77 | 15,20 | 1,13% | 20.763,00 |
| 12.02.2026 | 15,23 | 15,29 | 14,65 | 15,03 | -0,92% | 10.895,00 |
| 11.02.2026 | 15,29 | 15,30 | 14,94 | 15,17 | -0,46% | 26.385,00 |
| 10.02.2026 | 14,99 | 15,31 | 14,93 | 15,24 | 1,94% | 36.373,00 |
| 09.02.2026 | 15,01 | 15,19 | 14,70 | 14,95 | 12,15% | 91.801,00 |
| 06.02.2026 | 13,41 | 13,46 | 13,13 | 13,33 | -0,22% | 10.503,00 |
| 05.02.2026 | 13,33 | 13,51 | 13,28 | 13,36 | 0,75% | 14.302,00 |
| 04.02.2026 | 13,34 | 13,44 | 13,17 | 13,26 | -0,15% | 15.742,00 |
| 03.02.2026 | 13,33 | 13,44 | 13,19 | 13,28 | -0,45% | 9.514,00 |
| 02.02.2026 | 13,06 | 13,34 | 12,97 | 13,34 | 1,44% | 10.461,00 |
| 30.01.2026 | 13,28 | 13,35 | 13,08 | 13,15 | -1,35% | 15.916,00 |
| 29.01.2026 | 13,25 | 13,33 | 12,94 | 13,33 | 0,38% | 18.856,00 |
| 28.01.2026 | 13,51 | 13,51 | 13,19 | 13,28 | -0,38% | 3.920,00 |
| 27.01.2026 | 13,47 | 13,52 | 13,24 | 13,33 | -1,19% | 6.900,00 |
| 26.01.2026 | 13,21 | 13,52 | 12,96 | 13,49 | 1,97% | 10.530,00 |
| 23.01.2026 | 13,34 | 13,61 | 13,18 | 13,23 | -1,34% | 6.797,00 |
| 22.01.2026 | 13,18 | 13,63 | 13,05 | 13,41 | 1,59% | 11.625,00 |
| 21.01.2026 | 13,07 | 13,50 | 12,93 | 13,20 | 1,30% | 20.165,00 |
| 20.01.2026 | 13,31 | 13,57 | 13,01 | 13,03 | -2,10% | 15.428,00 |
| 19.01.2026 | 13,50 | 13,60 | 13,31 | 13,31 | -2,85% | 14.681,00 |
| 16.01.2026 | 13,49 | 13,95 | 13,43 | 13,70 | 1,56% | 9.751,00 |
| 15.01.2026 | 13,45 | 13,58 | 13,33 | 13,49 | 0,45% | 12.286,00 |
| 14.01.2026 | 13,91 | 14,11 | 13,28 | 13,43 | -3,45% | 29.150,00 |
| 13.01.2026 | 13,98 | 14,24 | 13,85 | 13,91 | -0,14% | 10.248,00 |