14,320€
0,81%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 14,21 | 14,35 | 13,98 | 14,30 | 0,67% | 2.456,00 |
| 08.01.2026 | 13,95 | 14,49 | 13,81 | 14,21 | 3,35% | 1.080,00 |
| 07.01.2026 | 14,46 | 14,66 | 13,67 | 13,75 | -4,98% | 13.609,00 |
| 06.01.2026 | 11,54 | 14,93 | 11,52 | 14,47 | 25,73% | 17.057,00 |
| 05.01.2026 | 10,42 | 11,60 | 10,42 | 11,51 | 10,47% | 9.044,00 |
| 02.01.2026 | 10,38 | 10,64 | 10,33 | 10,42 | 0,97% | 296,00 |
| 30.12.2025 | 10,32 | 10,35 | 10,29 | 10,32 | -0,15% | 2.500,00 |
| 29.12.2025 | 10,24 | 10,40 | 10,22 | 10,33 | 1,57% | 4.788,00 |
| 23.12.2025 | 10,18 | 10,35 | 10,16 | 10,17 | 0,00% | 2.171,00 |
| 22.12.2025 | 10,39 | 10,57 | 10,05 | 10,17 | -2,07% | 8.812,00 |
| 19.12.2025 | 10,45 | 10,51 | 10,26 | 10,39 | -0,57% | 4.677,00 |
| 18.12.2025 | 10,25 | 10,54 | 10,17 | 10,45 | 1,46% | 246,00 |
| 17.12.2025 | 10,23 | 10,39 | 10,15 | 10,30 | 1,08% | 4.578,00 |
| 16.12.2025 | 10,42 | 10,51 | 10,19 | 10,19 | -2,40% | 400,00 |
| 15.12.2025 | 10,27 | 10,58 | 10,20 | 10,44 | 1,66% | 2.598,00 |
| 12.12.2025 | 9,90 | 10,35 | 9,89 | 10,27 | 3,82% | 2,00 |
| 11.12.2025 | 9,82 | 10,02 | 9,74 | 9,89 | 0,51% | - |
| 10.12.2025 | 9,90 | 9,95 | 9,75 | 9,84 | -0,76% | 4.641,00 |
| 09.12.2025 | 9,75 | 9,95 | 9,69 | 9,91 | 1,72% | 530,00 |
| 08.12.2025 | 9,90 | 9,97 | 9,68 | 9,75 | -1,49% | 3.559,00 |
| 05.12.2025 | 9,77 | 10,00 | 9,77 | 9,89 | 1,49% | 3,00 |
| 04.12.2025 | 9,76 | 9,90 | 9,64 | 9,75 | -0,15% | 1.240,00 |
| 03.12.2025 | 10,03 | 10,15 | 9,72 | 9,76 | -2,15% | 7.284,00 |
| 02.12.2025 | 10,02 | 10,08 | 9,79 | 9,98 | -0,25% | 300,00 |
| 01.12.2025 | 10,11 | 10,19 | 9,83 | 10,00 | -1,16% | 894,00 |
| 28.11.2025 | 10,01 | 10,18 | 9,99 | 10,12 | 1,02% | 832,00 |
| 27.11.2025 | 9,72 | 10,18 | 9,70 | 10,02 | 3,09% | - |
| 26.11.2025 | 9,50 | 9,90 | 9,50 | 9,72 | 2,61% | 17,00 |
| 25.11.2025 | 9,34 | 9,59 | 9,23 | 9,47 | 1,45% | 2.430,00 |
| 24.11.2025 | 9,59 | 9,65 | 9,20 | 9,34 | -2,58% | 5.538,00 |
| 21.11.2025 | 9,82 | 9,89 | 9,43 | 9,58 | -2,24% | 11.217,00 |
| 20.11.2025 | 10,07 | 10,14 | 9,62 | 9,80 | -2,46% | 5.165,00 |
| 19.11.2025 | 9,48 | 10,20 | 9,47 | 10,05 | 5,59% | 13.524,00 |
| 18.11.2025 | 9,68 | 9,71 | 9,47 | 9,52 | -2,03% | 12.431,00 |
| 17.11.2025 | 9,91 | 9,95 | 9,60 | 9,72 | -1,87% | 12.528,00 |
| 14.11.2025 | 10,07 | 10,10 | 9,60 | 9,90 | -1,69% | 38.852,00 |
| 13.11.2025 | 10,62 | 10,62 | 9,91 | 10,07 | -4,96% | 60,00 |
| 12.11.2025 | 10,32 | 10,75 | 10,31 | 10,60 | 2,71% | - |
| 11.11.2025 | 10,42 | 10,46 | 10,20 | 10,32 | -1,06% | - |
| 10.11.2025 | 10,14 | 10,66 | 10,13 | 10,43 | 3,58% | 2,00 |
| 07.11.2025 | 10,70 | 11,15 | 9,73 | 10,07 | -5,36% | 1.306,00 |
| 06.11.2025 | 10,81 | 11,09 | 10,49 | 10,64 | -0,51% | - |
| 05.11.2025 | 10,45 | 10,78 | 10,29 | 10,69 | 2,64% | - |
| 04.11.2025 | 10,64 | 10,74 | 10,39 | 10,42 | -2,57% | - |
| 03.11.2025 | 10,89 | 10,94 | 10,63 | 10,69 | -1,66% | 5,00 |
| 31.10.2025 | 10,75 | 11,09 | 10,73 | 10,87 | 1,12% | 42,00 |
| 30.10.2025 | 10,92 | 10,93 | 10,71 | 10,75 | -1,38% | - |
| 29.10.2025 | 11,06 | 11,11 | 10,74 | 10,90 | -1,49% | 62,00 |
| 28.10.2025 | 11,15 | 11,26 | 10,87 | 11,07 | -0,67% | 202,00 |
| 27.10.2025 | 10,92 | 11,17 | 10,92 | 11,14 | 2,01% | 87,00 |
| 24.10.2025 | 10,80 | 10,99 | 10,71 | 10,92 | 1,02% | 4,00 |
| 23.10.2025 | 10,69 | 10,83 | 10,61 | 10,81 | 1,03% | 2,00 |
| 22.10.2025 | 10,71 | 10,76 | 10,45 | 10,70 | -0,37% | - |
| 21.10.2025 | 10,60 | 10,81 | 10,48 | 10,74 | 1,32% | - |
| 20.10.2025 | 10,45 | 10,66 | 10,44 | 10,60 | 1,78% | - |
| 17.10.2025 | 10,30 | 10,49 | 10,18 | 10,42 | 1,17% | 5,00 |
| 16.10.2025 | 10,16 | 10,39 | 10,16 | 10,30 | 1,08% | - |
| 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% | - |