10,160€
-0,68%
Echtzeit-Aktienkurs INPOST S.A. EO -,01
Bid:
Ask:
Aktienkurse zur INPOST S.A. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,21 | 10,30 | 10,15 | 10,19 | -0,44% | - |
| 14.10.2025 | 10,30 | 10,45 | 10,07 | 10,23 | -0,87% | 51,00 |
| 13.10.2025 | 10,41 | 10,54 | 10,19 | 10,32 | 0,34% | 70,00 |
| 10.10.2025 | 10,44 | 10,55 | 10,19 | 10,29 | -1,06% | 103,00 |
| 09.10.2025 | 10,44 | 10,47 | 10,34 | 10,40 | -0,34% | 300,00 |
| 08.10.2025 | 10,42 | 10,52 | 10,25 | 10,43 | 0,14% | 40,00 |
| 07.10.2025 | 10,77 | 10,81 | 10,33 | 10,42 | -3,12% | 950,00 |
| 06.10.2025 | 10,97 | 11,22 | 10,67 | 10,75 | -1,92% | - |
| 03.10.2025 | 10,71 | 10,97 | 10,71 | 10,96 | 2,38% | 45,00 |
| 02.10.2025 | 10,45 | 10,76 | 10,45 | 10,71 | 2,59% | - |
| 01.10.2025 | 10,46 | 10,57 | 10,34 | 10,44 | -0,19% | 3.000,00 |
| 30.09.2025 | 10,35 | 10,58 | 10,15 | 10,46 | 0,63% | 5.000,00 |
| 29.09.2025 | 10,34 | 10,57 | 10,24 | 10,39 | 0,58% | 35.040,00 |
| 26.09.2025 | 10,76 | 10,77 | 10,24 | 10,33 | -3,46% | 5.000,00 |
| 25.09.2025 | 11,04 | 11,09 | 10,47 | 10,70 | -3,04% | - |
| 24.09.2025 | 10,84 | 11,15 | 10,73 | 11,04 | 1,52% | 1.398,00 |
| 23.09.2025 | 11,03 | 11,16 | 10,81 | 10,87 | -1,45% | - |
| 22.09.2025 | 11,25 | 11,34 | 10,91 | 11,03 | -2,09% | - |
| 19.09.2025 | 11,16 | 11,48 | 10,70 | 11,27 | 1,17% | - |
| 18.09.2025 | 10,93 | 11,31 | 10,81 | 11,14 | 1,83% | - |
| 17.09.2025 | 10,91 | 10,95 | 10,73 | 10,94 | 0,23% | - |
| 16.09.2025 | 10,87 | 11,08 | 10,82 | 10,91 | 0,60% | - |
| 15.09.2025 | 11,08 | 11,27 | 10,81 | 10,85 | -2,08% | 2.002,00 |
| 12.09.2025 | 11,24 | 11,44 | 11,01 | 11,08 | 0,50% | - |
| 11.09.2025 | 11,24 | 11,39 | 11,01 | 11,02 | -1,30% | - |
| 10.09.2025 | 11,51 | 11,63 | 11,05 | 11,17 | -3,08% | 1.240,00 |
| 09.09.2025 | 11,82 | 12,05 | 11,37 | 11,52 | -1,58% | 19,00 |
| 08.09.2025 | 11,39 | 12,00 | 11,22 | 11,71 | 2,90% | 1.000,00 |
| 05.09.2025 | 10,74 | 11,49 | 10,53 | 11,38 | 5,81% | 4.946,00 |
| 04.09.2025 | 10,75 | 10,85 | 10,43 | 10,75 | 0,19% | 2.006,00 |
| 03.09.2025 | 10,97 | 11,30 | 10,51 | 10,73 | -2,10% | 1.304,00 |
| 02.09.2025 | 12,45 | 12,84 | 10,72 | 10,96 | -11,93% | 4.024,00 |
| 01.09.2025 | 12,43 | 12,52 | 12,30 | 12,45 | 0,08% | 3,00 |
| 29.08.2025 | 12,84 | 12,84 | 12,28 | 12,44 | -3,15% | 100,00 |
| 28.08.2025 | 12,79 | 12,95 | 12,68 | 12,84 | 0,67% | 8,00 |
| 27.08.2025 | 12,94 | 12,98 | 12,62 | 12,76 | -1,39% | 34,00 |
| 26.08.2025 | 12,93 | 13,13 | 12,87 | 12,94 | 0,04% | 7,00 |
| 25.08.2025 | 13,22 | 13,32 | 12,83 | 12,93 | -2,23% | 126,00 |
| 22.08.2025 | 13,10 | 13,27 | 13,05 | 13,23 | 0,99% | - |
| 21.08.2025 | 13,37 | 13,37 | 13,04 | 13,10 | -2,09% | 500,00 |
| 20.08.2025 | 13,46 | 13,48 | 13,05 | 13,38 | -0,67% | 10,00 |
| 19.08.2025 | 13,48 | 13,62 | 13,40 | 13,47 | -0,11% | - |
| 18.08.2025 | 13,39 | 13,68 | 13,30 | 13,48 | 0,79% | - |
| 15.08.2025 | 13,44 | 13,54 | 13,34 | 13,38 | -0,41% | - |
| 14.08.2025 | 13,53 | 13,58 | 13,32 | 13,43 | -0,78% | - |
| 13.08.2025 | 13,18 | 13,67 | 13,16 | 13,54 | 2,77% | - |
| 12.08.2025 | 12,97 | 13,22 | 12,97 | 13,17 | 1,54% | 300,00 |
| 11.08.2025 | 13,15 | 13,35 | 12,92 | 12,97 | -1,44% | - |
| 08.08.2025 | 12,95 | 13,28 | 12,90 | 13,16 | 1,66% | - |
| 07.08.2025 | 12,77 | 13,20 | 12,77 | 12,95 | 1,29% | - |
| 06.08.2025 | 12,81 | 12,91 | 12,64 | 12,78 | -0,08% | 2,00 |
| 05.08.2025 | 12,57 | 12,90 | 12,57 | 12,79 | 1,83% | - |
| 04.08.2025 | 12,31 | 12,57 | 12,31 | 12,56 | 2,07% | - |
| 01.08.2025 | 12,65 | 12,70 | 12,23 | 12,31 | -2,73% | - |
| 31.07.2025 | 12,79 | 12,82 | 12,59 | 12,65 | -0,90% | - |
| 30.07.2025 | 12,95 | 13,33 | 12,59 | 12,77 | -1,35% | 700,00 |
| 29.07.2025 | 13,25 | 13,41 | 12,89 | 12,94 | -2,27% | 25,00 |
| 28.07.2025 | 13,16 | 13,36 | 13,08 | 13,24 | 0,53% | 851,00 |
| 25.07.2025 | 13,05 | 13,21 | 12,90 | 13,17 | 0,84% | - |
| 24.07.2025 | 13,23 | 13,34 | 13,04 | 13,06 | -1,28% | - |
| 23.07.2025 | 12,99 | 13,27 | 12,94 | 13,23 | 2,36% | 446,00 |
| 22.07.2025 | 12,88 | 13,02 | 12,74 | 12,93 | 0,43% | - |
| 21.07.2025 | 13,00 | 13,23 | 12,82 | 12,87 | -1,00% | - |
| 18.07.2025 | 12,95 | 13,21 | 12,93 | 13,00 | 0,62% | - |
| 17.07.2025 | 13,05 | 13,15 | 12,89 | 12,92 | -1,07% | 4,00 |
| 16.07.2025 | 12,88 | 13,09 | 12,79 | 13,06 | 1,44% | - |
| 15.07.2025 | 13,06 | 13,13 | 12,87 | 12,88 | -1,30% | 32,00 |
| 14.07.2025 | 12,91 | 13,07 | 12,71 | 13,05 | 0,54% | 4,00 |
| 11.07.2025 | 13,24 | 13,29 | 12,93 | 12,98 | -1,48% | 500,00 |
| 10.07.2025 | 13,33 | 13,53 | 13,01 | 13,17 | -1,31% | - |
| 09.07.2025 | 13,05 | 13,42 | 12,91 | 13,35 | 2,30% | - |
| 08.07.2025 | 13,09 | 13,22 | 12,93 | 13,05 | -0,34% | - |
| 07.07.2025 | 12,97 | 13,33 | 12,97 | 13,09 | 0,85% | - |
| 04.07.2025 | 13,15 | 13,28 | 12,90 | 12,98 | -1,29% | - |
| 03.07.2025 | 13,12 | 13,27 | 13,08 | 13,15 | 0,23% | - |
| 02.07.2025 | 13,17 | 13,32 | 12,98 | 13,12 | -0,42% | - |
| 01.07.2025 | 13,89 | 13,93 | 13,05 | 13,18 | -5,11% | - |
| 30.06.2025 | 14,19 | 14,34 | 13,76 | 13,89 | -2,05% | - |
| 27.06.2025 | 14,28 | 14,37 | 13,98 | 14,18 | -0,63% | - |
| 26.06.2025 | 13,98 | 14,38 | 13,91 | 14,27 | 2,08% | - |
| 25.06.2025 | 14,15 | 14,17 | 13,83 | 13,98 | -1,20% | - |
| 24.06.2025 | 13,93 | 14,17 | 13,82 | 14,15 | 2,09% | - |
| 23.06.2025 | 13,53 | 13,86 | 13,52 | 13,86 | 2,25% | - |
| 20.06.2025 | 13,55 | 13,74 | 13,52 | 13,55 | -0,07% | - |
| 19.06.2025 | 13,79 | 13,79 | 13,48 | 13,56 | -1,77% | - |
| 18.06.2025 | 13,69 | 13,85 | 13,48 | 13,81 | 0,84% | - |
| 17.06.2025 | 14,02 | 14,08 | 13,63 | 13,69 | -2,46% | - |
| 16.06.2025 | 13,92 | 14,15 | 13,92 | 14,04 | 0,83% | - |
| 13.06.2025 | 14,32 | 14,34 | 13,90 | 13,92 | -3,70% | - |
| 12.06.2025 | 14,26 | 14,59 | 14,22 | 14,46 | 1,12% | - |
| 11.06.2025 | 14,61 | 14,61 | 14,27 | 14,30 | -2,12% | - |
| 10.06.2025 | 14,47 | 14,88 | 14,43 | 14,61 | 0,86% | - |
| 09.06.2025 | 14,60 | 14,64 | 14,42 | 14,48 | -0,79% | - |
| 06.06.2025 | 14,38 | 14,61 | 14,18 | 14,60 | 1,46% | - |
| 05.06.2025 | 14,34 | 14,46 | 14,23 | 14,39 | 0,42% | - |
| 04.06.2025 | 14,44 | 14,57 | 14,30 | 14,33 | -0,69% | - |
| 03.06.2025 | 14,57 | 14,67 | 14,23 | 14,43 | -1,03% | - |
| 02.06.2025 | 14,52 | 14,59 | 14,27 | 14,58 | 0,41% | 21,00 |
| 30.05.2025 | 14,70 | 14,90 | 14,40 | 14,52 | -1,22% | - |
| 29.05.2025 | 14,72 | 14,99 | 14,64 | 14,70 | -0,10% | - |