28,975€
0,61%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 28,80 | 29,40 | 28,70 | 28,98 | 0,61% | - |
| 21.11.2024 | 28,70 | 28,85 | 28,50 | 28,80 | 0,35% | 51,00 |
| 20.11.2024 | 28,38 | 29,13 | 28,38 | 28,70 | 1,15% | 1.326,00 |
| 19.11.2024 | 28,73 | 28,98 | 28,28 | 28,38 | -1,05% | 200,00 |
| 18.11.2024 | 29,03 | 29,23 | 28,63 | 28,68 | -1,21% | 226,00 |
| 15.11.2024 | 28,80 | 29,28 | 28,70 | 29,03 | 0,69% | 135,00 |
| 14.11.2024 | 28,68 | 29,55 | 28,53 | 28,83 | 0,52% | - |
| 13.11.2024 | 29,18 | 29,18 | 28,35 | 28,68 | -1,63% | 1.215,00 |
| 12.11.2024 | 29,20 | 29,40 | 28,93 | 29,15 | -0,17% | 303,00 |
| 11.11.2024 | 29,38 | 29,50 | 29,00 | 29,20 | -0,60% | 190,00 |
| 08.11.2024 | 29,33 | 29,43 | 29,08 | 29,38 | 0,17% | 3,00 |
| 07.11.2024 | 29,25 | 29,45 | 29,10 | 29,33 | 0,17% | 36,00 |
| 06.11.2024 | 29,13 | 29,88 | 28,88 | 29,28 | 0,00% | 115,00 |
| 05.11.2024 | 29,13 | 29,35 | 28,78 | 29,28 | 0,60% | 1.305,00 |
| 04.11.2024 | 29,18 | 29,23 | 28,85 | 29,10 | -0,17% | 40,00 |
| 01.11.2024 | 29,15 | 29,23 | 28,88 | 29,15 | 0,00% | 240,00 |
| 31.10.2024 | 28,90 | 29,20 | 28,28 | 29,15 | 0,87% | 552,00 |
| 30.10.2024 | 28,95 | 29,28 | 28,73 | 28,90 | -0,34% | 91,00 |
| 29.10.2024 | 29,08 | 29,18 | 29,00 | 29,00 | -0,26% | - |
| 28.10.2024 | 29,03 | 29,23 | 29,00 | 29,08 | 0,35% | 277,00 |
| 25.10.2024 | 28,95 | 29,28 | 28,88 | 28,98 | 0,09% | 4.204,00 |
| 24.10.2024 | 29,05 | 29,28 | 28,88 | 28,95 | -0,43% | 105,00 |
| 23.10.2024 | 29,20 | 29,63 | 28,85 | 29,08 | -0,26% | 630,00 |
| 22.10.2024 | 29,45 | 29,98 | 29,08 | 29,15 | -1,19% | 1.189,00 |
| 21.10.2024 | 29,50 | 30,18 | 29,35 | 29,50 | 0,00% | 18,00 |
| 18.10.2024 | 29,63 | 29,63 | 29,43 | 29,50 | -0,42% | 200,00 |
| 17.10.2024 | 29,70 | 29,80 | 29,40 | 29,63 | -0,25% | - |
| 16.10.2024 | 29,68 | 29,98 | 29,48 | 29,70 | 0,08% | 1.493,00 |
| 15.10.2024 | 29,68 | 29,73 | 29,48 | 29,68 | 0,17% | 307,00 |
| 14.10.2024 | 29,60 | 29,78 | 29,50 | 29,63 | 0,08% | 87,00 |
| 11.10.2024 | 29,75 | 29,75 | 29,50 | 29,60 | -0,50% | 4,00 |
| 10.10.2024 | 29,83 | 29,83 | 29,58 | 29,75 | -0,25% | - |
| 09.10.2024 | 29,85 | 29,90 | 29,58 | 29,83 | -0,08% | - |
| 08.10.2024 | 29,58 | 29,93 | 29,28 | 29,85 | 0,93% | 119,00 |
| 07.10.2024 | 29,78 | 29,78 | 29,45 | 29,58 | -0,67% | 579,00 |
| 04.10.2024 | 29,60 | 29,83 | 29,60 | 29,78 | 0,59% | 30,00 |
| 03.10.2024 | 29,58 | 30,05 | 29,55 | 29,60 | -0,25% | 11,00 |
| 02.10.2024 | 30,03 | 30,08 | 29,53 | 29,68 | -1,17% | 217,00 |
| 01.10.2024 | 30,08 | 30,13 | 29,68 | 30,03 | -0,17% | 377,00 |
| 30.09.2024 | 30,03 | 30,15 | 29,85 | 30,08 | 0,17% | 232,00 |
| 27.09.2024 | 30,05 | 30,23 | 29,98 | 30,03 | -0,08% | 120,00 |
| 26.09.2024 | 29,90 | 30,35 | 29,90 | 30,05 | 0,50% | 3,00 |
| 25.09.2024 | 30,15 | 30,25 | 29,88 | 29,90 | -1,08% | 490,00 |
| 24.09.2024 | 29,75 | 30,25 | 29,58 | 30,23 | 1,60% | 1.000,00 |
| 23.09.2024 | 29,68 | 29,85 | 29,58 | 29,75 | 0,25% | 2,00 |
| 20.09.2024 | 30,08 | 30,10 | 29,60 | 29,68 | -1,33% | 333,00 |
| 19.09.2024 | 30,38 | 30,63 | 30,03 | 30,08 | -0,99% | 110,00 |
| 18.09.2024 | 30,35 | 30,68 | 30,25 | 30,38 | 0,08% | - |
| 17.09.2024 | 30,33 | 30,43 | 30,08 | 30,35 | 0,25% | 5,00 |
| 16.09.2024 | 29,70 | 30,38 | 29,70 | 30,28 | 1,94% | 954,00 |
| 13.09.2024 | 29,63 | 29,93 | 29,58 | 29,70 | 0,25% | 220,00 |
| 12.09.2024 | 29,85 | 29,93 | 29,48 | 29,63 | -0,75% | 2,00 |
| 11.09.2024 | 29,75 | 29,88 | 29,55 | 29,85 | 0,17% | 152,00 |
| 10.09.2024 | 29,75 | 29,93 | 29,63 | 29,80 | 0,17% | 240,00 |
| 09.09.2024 | 29,48 | 29,88 | 29,33 | 29,75 | 0,93% | 30,00 |
| 06.09.2024 | 29,30 | 29,55 | 29,23 | 29,48 | 0,60% | - |
| 05.09.2024 | 29,28 | 29,40 | 29,20 | 29,30 | 0,09% | - |
| 04.09.2024 | 29,33 | 29,45 | 29,20 | 29,28 | -0,43% | 38,00 |
| 03.09.2024 | 29,43 | 29,53 | 29,30 | 29,40 | -0,08% | 9,00 |
| 02.09.2024 | 29,50 | 29,50 | 29,13 | 29,43 | -0,25% | 89,00 |
| 30.08.2024 | 29,30 | 29,53 | 29,25 | 29,50 | 0,68% | 2,00 |
| 29.08.2024 | 29,30 | 29,40 | 29,13 | 29,30 | 0,00% | 31,00 |
| 28.08.2024 | 29,60 | 29,65 | 29,15 | 29,30 | -1,01% | 65,00 |
| 27.08.2024 | 29,53 | 29,65 | 29,33 | 29,60 | 0,25% | 100,00 |
| 26.08.2024 | 29,53 | 29,63 | 29,45 | 29,53 | 0,00% | - |
| 23.08.2024 | 29,53 | 29,65 | 29,38 | 29,53 | 0,17% | 78,00 |
| 22.08.2024 | 29,75 | 29,75 | 29,43 | 29,48 | -0,92% | 100,00 |
| 21.08.2024 | 29,53 | 29,80 | 29,40 | 29,75 | 0,76% | 11,00 |
| 20.08.2024 | 29,65 | 29,68 | 29,35 | 29,53 | -0,25% | 57,00 |
| 19.08.2024 | 29,55 | 29,60 | 29,43 | 29,60 | 0,17% | 201,00 |
| 16.08.2024 | 29,63 | 29,75 | 29,48 | 29,55 | -0,25% | 8,00 |
| 15.08.2024 | 29,55 | 29,73 | 29,55 | 29,63 | 0,25% | - |
| 14.08.2024 | 29,48 | 29,78 | 29,30 | 29,55 | 0,25% | - |
| 13.08.2024 | 29,50 | 29,73 | 29,23 | 29,48 | -0,08% | 319,00 |
| 12.08.2024 | 29,63 | 29,75 | 29,50 | 29,50 | -0,25% | 6,00 |
| 09.08.2024 | 29,85 | 29,85 | 29,40 | 29,58 | -1,00% | 339,00 |
| 08.08.2024 | 29,85 | 29,98 | 29,43 | 29,88 | 0,25% | 10,00 |
| 07.08.2024 | 30,00 | 30,50 | 29,68 | 29,80 | -0,50% | 293,00 |
| 06.08.2024 | 29,78 | 30,10 | 29,63 | 29,95 | 0,59% | 15,00 |
| 05.08.2024 | 30,23 | 30,23 | 29,25 | 29,78 | -1,49% | 842,00 |
| 02.08.2024 | 30,13 | 30,38 | 30,08 | 30,23 | 0,17% | - |
| 01.08.2024 | 30,73 | 30,78 | 29,95 | 30,18 | -1,79% | 389,00 |
| 31.07.2024 | 30,73 | 30,93 | 30,48 | 30,73 | 0,16% | - |
| 30.07.2024 | 30,85 | 30,85 | 30,48 | 30,68 | -0,57% | 150,00 |
| 29.07.2024 | 30,90 | 31,00 | 30,55 | 30,85 | -0,16% | 40,00 |
| 26.07.2024 | 30,73 | 30,98 | 30,73 | 30,90 | 0,57% | 91,00 |
| 25.07.2024 | 30,78 | 31,03 | 30,63 | 30,73 | -0,16% | - |
| 24.07.2024 | 30,65 | 31,03 | 30,53 | 30,78 | 0,41% | - |
| 23.07.2024 | 30,88 | 31,08 | 30,65 | 30,65 | -0,89% | - |
| 22.07.2024 | 30,75 | 30,93 | 30,48 | 30,93 | 0,57% | - |
| 19.07.2024 | 30,75 | 30,95 | 30,63 | 30,75 | 0,00% | 159,00 |
| 18.07.2024 | 30,38 | 30,78 | 30,38 | 30,75 | 1,23% | - |
| 17.07.2024 | 30,33 | 30,48 | 30,25 | 30,38 | 0,16% | - |
| 16.07.2024 | 30,30 | 30,40 | 30,20 | 30,33 | 0,00% | - |
| 15.07.2024 | 30,25 | 30,40 | 30,18 | 30,33 | 0,25% | - |
| 12.07.2024 | 30,30 | 30,38 | 30,18 | 30,25 | -0,17% | 190,00 |
| 11.07.2024 | 30,20 | 30,33 | 30,03 | 30,30 | 0,33% | 24,00 |
| 10.07.2024 | 30,08 | 30,20 | 30,03 | 30,20 | 0,42% | 792,00 |
| 09.07.2024 | 30,18 | 30,23 | 30,03 | 30,08 | -0,33% | 8,00 |
| 08.07.2024 | 30,10 | 30,23 | 29,90 | 30,18 | 0,25% | 33,00 |