16,595€
0,48%
Echtzeit-Aktienkurs INPOST S.A. EO -,01
Bid:
Ask:
Aktienkurse zur INPOST S.A. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 16,47 | 16,75 | 16,36 | 16,60 | 0,51% | - |
| 27.02.2025 | 16,97 | 17,04 | 16,51 | 16,52 | -2,68% | - |
| 26.02.2025 | 16,86 | 17,28 | 16,86 | 16,97 | 0,83% | - |
| 25.02.2025 | 17,47 | 17,48 | 16,79 | 16,83 | -3,44% | - |
| 24.02.2025 | 17,50 | 17,59 | 17,26 | 17,43 | 0,35% | - |
| 21.02.2025 | 17,26 | 17,64 | 17,16 | 17,37 | 0,67% | - |
| 20.02.2025 | 17,24 | 17,50 | 16,88 | 17,26 | 0,12% | 4,00 |
| 19.02.2025 | 17,32 | 17,77 | 17,09 | 17,24 | -0,46% | 2,00 |
| 18.02.2025 | 17,21 | 17,34 | 17,07 | 17,32 | 0,61% | - |
| 17.02.2025 | 16,88 | 17,27 | 16,74 | 17,21 | 1,86% | 600,00 |
| 14.02.2025 | 16,78 | 17,20 | 16,78 | 16,90 | 0,57% | - |
| 13.02.2025 | 16,76 | 17,00 | 16,74 | 16,80 | 0,33% | - |
| 12.02.2025 | 16,38 | 16,77 | 16,31 | 16,75 | 2,32% | - |
| 11.02.2025 | 16,45 | 16,59 | 15,86 | 16,37 | -0,43% | - |
| 10.02.2025 | 16,12 | 16,62 | 16,10 | 16,44 | 2,24% | - |
| 07.02.2025 | 15,96 | 16,27 | 15,90 | 16,08 | 0,72% | 400,00 |
| 06.02.2025 | 15,50 | 16,00 | 15,46 | 15,96 | 2,97% | - |
| 05.02.2025 | 15,77 | 15,88 | 15,37 | 15,50 | -1,71% | - |
| 04.02.2025 | 15,85 | 15,95 | 15,63 | 15,77 | -0,50% | 5,00 |
| 03.02.2025 | 15,39 | 15,90 | 15,19 | 15,85 | 0,51% | 62,00 |
| 31.01.2025 | 15,87 | 16,04 | 15,75 | 15,77 | -0,57% | - |
| 30.01.2025 | 15,96 | 16,19 | 15,83 | 15,86 | -0,56% | 17,00 |
| 29.01.2025 | 16,17 | 16,32 | 15,87 | 15,95 | -1,12% | - |
| 28.01.2025 | 15,58 | 16,15 | 15,54 | 16,13 | 3,20% | - |
| 27.01.2025 | 15,55 | 15,82 | 15,37 | 15,63 | -0,13% | - |
| 24.01.2025 | 15,62 | 15,69 | 15,45 | 15,65 | 0,26% | - |
| 23.01.2025 | 15,85 | 15,92 | 15,56 | 15,61 | -1,51% | - |
| 22.01.2025 | 16,13 | 16,19 | 15,85 | 15,85 | -1,74% | - |
| 21.01.2025 | 16,21 | 16,27 | 16,04 | 16,13 | -0,55% | - |
| 20.01.2025 | 16,16 | 16,43 | 16,09 | 16,22 | 0,31% | 200,00 |
| 17.01.2025 | 16,15 | 16,24 | 16,04 | 16,17 | 0,12% | 150,00 |
| 16.01.2025 | 15,87 | 16,30 | 15,83 | 16,15 | 1,70% | - |
| 15.01.2025 | 16,16 | 16,25 | 15,82 | 15,88 | -1,73% | - |
| 14.01.2025 | 16,24 | 16,48 | 15,98 | 16,16 | -0,12% | 5,00 |
| 13.01.2025 | 16,77 | 16,77 | 16,08 | 16,18 | -3,52% | - |
| 10.01.2025 | 16,63 | 16,87 | 16,56 | 16,77 | 0,84% | - |
| 09.01.2025 | 17,02 | 17,02 | 16,53 | 16,63 | -2,29% | - |
| 08.01.2025 | 17,13 | 17,44 | 16,96 | 17,02 | -0,64% | - |
| 07.01.2025 | 17,32 | 17,61 | 16,98 | 17,13 | -1,10% | - |
| 06.01.2025 | 16,69 | 17,40 | 16,47 | 17,32 | 4,09% | - |
| 03.01.2025 | 16,68 | 16,74 | 16,44 | 16,64 | -0,24% | - |
| 02.01.2025 | 16,24 | 16,72 | 16,24 | 16,68 | 2,71% | - |
| 30.12.2024 | 16,40 | 16,51 | 16,14 | 16,24 | -0,82% | 600,00 |
| 27.12.2024 | 16,44 | 16,56 | 16,32 | 16,38 | -0,27% | 362,00 |
| 23.12.2024 | 16,16 | 16,46 | 16,08 | 16,42 | 1,77% | - |
| 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% | - |