16,135€
-0,92%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,29 | 16,29 | 15,95 | 16,14 | -0,92% | - |
| 19.12.2024 | 16,15 | 16,40 | 16,02 | 16,29 | 0,84% | 60,00 |
| 18.12.2024 | 16,24 | 16,49 | 16,08 | 16,15 | -0,55% | - |
| 17.12.2024 | 16,37 | 16,37 | 15,96 | 16,24 | -0,79% | 120,00 |
| 16.12.2024 | 16,56 | 16,56 | 16,18 | 16,37 | -1,00% | 60,00 |
| 13.12.2024 | 16,65 | 16,86 | 16,51 | 16,54 | -0,69% | - |
| 12.12.2024 | 16,81 | 17,04 | 16,61 | 16,65 | -0,92% | - |
| 11.12.2024 | 16,47 | 16,83 | 16,27 | 16,81 | 2,03% | - |
| 10.12.2024 | 16,39 | 16,55 | 16,32 | 16,47 | 0,37% | - |
| 09.12.2024 | 16,63 | 16,91 | 16,32 | 16,41 | -1,20% | 60,00 |
| 06.12.2024 | 16,39 | 16,67 | 16,22 | 16,61 | 1,37% | - |
| 05.12.2024 | 16,08 | 16,46 | 16,01 | 16,39 | 1,93% | - |
| 04.12.2024 | 16,40 | 16,45 | 16,02 | 16,08 | -2,07% | - |
| 03.12.2024 | 16,71 | 16,73 | 16,34 | 16,42 | -1,74% | - |
| 02.12.2024 | 16,53 | 16,73 | 16,42 | 16,71 | 0,60% | - |
| 29.11.2024 | 16,74 | 16,79 | 16,45 | 16,61 | -0,78% | - |
| 28.11.2024 | 17,64 | 17,74 | 16,38 | 16,74 | -5,10% | - |
| 27.11.2024 | 17,50 | 18,09 | 17,36 | 17,64 | 0,77% | - |
| 26.11.2024 | 17,23 | 17,53 | 17,08 | 17,50 | 1,60% | - |
| 25.11.2024 | 17,34 | 17,61 | 17,06 | 17,23 | -0,66% | - |
| 22.11.2024 | 16,91 | 17,40 | 16,83 | 17,34 | 2,57% | - |
| 21.11.2024 | 17,25 | 17,25 | 16,52 | 16,91 | -2,00% | 100,00 |
| 20.11.2024 | 17,45 | 17,70 | 17,07 | 17,25 | -0,78% | - |
| 19.11.2024 | 17,44 | 17,69 | 17,00 | 17,39 | -0,29% | - |
| 18.11.2024 | 17,39 | 17,52 | 17,25 | 17,44 | 0,29% | 3,00 |
| 15.11.2024 | 17,43 | 17,64 | 17,29 | 17,39 | -0,49% | - |
| 14.11.2024 | 16,94 | 17,64 | 16,84 | 17,47 | 3,16% | 120,00 |
| 13.11.2024 | 17,11 | 17,16 | 16,51 | 16,94 | -0,99% | - |
| 12.11.2024 | 17,21 | 17,34 | 16,85 | 17,11 | -1,47% | 2,00 |
| 11.11.2024 | 17,56 | 18,02 | 17,27 | 17,36 | -1,11% | - |
| 08.11.2024 | 18,02 | 18,45 | 17,13 | 17,56 | -2,55% | 100,00 |
| 07.11.2024 | 17,86 | 18,04 | 17,61 | 18,02 | 0,67% | - |
| 06.11.2024 | 17,64 | 18,02 | 17,41 | 17,90 | 1,22% | - |
| 05.11.2024 | 17,71 | 17,94 | 17,54 | 17,68 | -0,28% | - |
| 04.11.2024 | 17,93 | 18,00 | 17,46 | 17,73 | -1,09% | 228,00 |
| 01.11.2024 | 18,00 | 18,17 | 17,82 | 17,93 | -0,39% | 1.000,00 |
| 31.10.2024 | 18,11 | 18,13 | 17,74 | 18,00 | -0,64% | - |
| 30.10.2024 | 18,11 | 18,26 | 18,01 | 18,11 | -0,47% | 54,00 |
| 29.10.2024 | 18,23 | 18,27 | 18,02 | 18,20 | -0,27% | - |
| 28.10.2024 | 18,27 | 18,35 | 18,13 | 18,25 | 0,36% | - |
| 25.10.2024 | 18,10 | 18,26 | 18,01 | 18,18 | 0,33% | - |
| 24.10.2024 | 18,08 | 18,25 | 18,01 | 18,12 | 0,14% | - |
| 23.10.2024 | 18,66 | 18,66 | 18,01 | 18,10 | -2,87% | - |
| 22.10.2024 | 18,68 | 18,77 | 18,39 | 18,63 | -0,53% | 54,00 |
| 21.10.2024 | 18,77 | 18,85 | 18,59 | 18,73 | -0,19% | - |
| 18.10.2024 | 18,36 | 18,82 | 18,28 | 18,77 | 2,12% | - |
| 17.10.2024 | 18,07 | 18,49 | 17,97 | 18,38 | 1,72% | - |
| 16.10.2024 | 18,24 | 18,35 | 17,90 | 18,07 | -0,96% | - |
| 15.10.2024 | 17,66 | 18,35 | 17,65 | 18,24 | 3,31% | - |
| 14.10.2024 | 17,40 | 17,84 | 17,22 | 17,66 | 1,67% | - |
| 11.10.2024 | 17,66 | 17,66 | 17,22 | 17,37 | -1,64% | 120,00 |
| 10.10.2024 | 17,46 | 17,66 | 17,26 | 17,66 | 1,12% | - |
| 09.10.2024 | 17,46 | 17,49 | 17,18 | 17,46 | 0,11% | - |
| 08.10.2024 | 17,14 | 17,46 | 16,88 | 17,44 | 1,13% | 56,00 |
| 07.10.2024 | 17,36 | 17,43 | 17,16 | 17,25 | -0,35% | - |
| 04.10.2024 | 17,18 | 17,37 | 17,01 | 17,31 | 0,99% | - |
| 03.10.2024 | 17,17 | 17,19 | 16,83 | 17,14 | -0,29% | - |
| 02.10.2024 | 16,81 | 17,40 | 16,65 | 17,19 | 2,35% | - |
| 01.10.2024 | 16,97 | 17,10 | 16,58 | 16,79 | -0,94% | - |
| 30.09.2024 | 16,79 | 16,98 | 16,58 | 16,95 | 1,35% | - |
| 27.09.2024 | 17,03 | 17,11 | 16,58 | 16,73 | -1,79% | - |
| 26.09.2024 | 17,10 | 17,24 | 16,95 | 17,03 | 0,09% | 12,00 |
| 25.09.2024 | 16,95 | 17,07 | 16,80 | 17,02 | 0,41% | 300,00 |
| 24.09.2024 | 17,07 | 17,25 | 16,90 | 16,95 | -0,62% | 76,00 |
| 23.09.2024 | 17,15 | 17,24 | 16,97 | 17,05 | -0,58% | - |
| 20.09.2024 | 17,41 | 17,41 | 16,99 | 17,15 | -1,49% | 253,00 |
| 19.09.2024 | 17,47 | 17,61 | 17,11 | 17,41 | -0,43% | - |
| 18.09.2024 | 17,41 | 17,54 | 17,23 | 17,49 | 0,43% | - |
| 17.09.2024 | 17,17 | 17,42 | 17,01 | 17,41 | 1,55% | - |
| 16.09.2024 | 16,98 | 17,22 | 16,83 | 17,15 | 1,00% | 4,00 |
| 13.09.2024 | 17,11 | 17,41 | 16,91 | 16,98 | -0,76% | - |
| 12.09.2024 | 17,03 | 17,28 | 16,98 | 17,11 | 0,32% | - |
| 11.09.2024 | 17,70 | 17,70 | 16,93 | 17,05 | -3,56% | 25,00 |
| 10.09.2024 | 18,49 | 18,65 | 17,62 | 17,68 | -4,61% | 549,00 |
| 09.09.2024 | 18,10 | 19,03 | 18,08 | 18,54 | 3,32% | 91,00 |
| 06.09.2024 | 16,08 | 18,27 | 16,01 | 17,94 | 11,60% | 780,00 |
| 05.09.2024 | 16,43 | 16,47 | 15,61 | 16,08 | -2,28% | - |
| 04.09.2024 | 16,36 | 16,50 | 16,06 | 16,45 | -0,03% | - |
| 03.09.2024 | 16,65 | 16,75 | 16,33 | 16,46 | -1,17% | - |
| 02.09.2024 | 16,70 | 16,70 | 16,37 | 16,65 | -0,39% | - |
| 30.08.2024 | 16,64 | 16,97 | 16,64 | 16,72 | 0,57% | - |
| 29.08.2024 | 16,48 | 16,83 | 16,43 | 16,62 | 0,97% | - |
| 28.08.2024 | 16,63 | 16,71 | 16,41 | 16,46 | -0,99% | - |
| 27.08.2024 | 16,65 | 16,69 | 16,37 | 16,63 | -0,15% | - |
| 26.08.2024 | 16,57 | 16,67 | 16,25 | 16,65 | 0,24% | - |
| 23.08.2024 | 16,39 | 16,65 | 16,38 | 16,61 | 1,34% | - |
| 22.08.2024 | 16,19 | 16,69 | 16,11 | 16,39 | 1,27% | - |
| 21.08.2024 | 15,93 | 16,28 | 15,77 | 16,19 | 1,89% | - |
| 20.08.2024 | 16,18 | 16,38 | 15,76 | 15,89 | -1,70% | 2,00 |
| 19.08.2024 | 15,86 | 16,17 | 15,66 | 16,16 | 1,89% | - |
| 16.08.2024 | 15,70 | 15,88 | 15,57 | 15,86 | 1,15% | - |
| 15.08.2024 | 15,56 | 15,81 | 15,40 | 15,68 | 0,80% | - |
| 14.08.2024 | 15,40 | 15,61 | 15,27 | 15,56 | 1,04% | - |
| 13.08.2024 | 15,21 | 15,40 | 14,97 | 15,40 | 1,48% | - |
| 12.08.2024 | 15,10 | 15,21 | 15,04 | 15,17 | 0,73% | - |
| 09.08.2024 | 15,06 | 15,12 | 14,86 | 15,06 | -0,20% | - |
| 08.08.2024 | 14,99 | 15,11 | 14,60 | 15,09 | 1,17% | - |
| 07.08.2024 | 14,88 | 15,32 | 14,86 | 14,92 | 0,40% | - |
| 06.08.2024 | 14,70 | 15,18 | 14,53 | 14,86 | 0,68% | - |
| 05.08.2024 | 15,18 | 15,18 | 14,21 | 14,76 | -2,58% | - |