31,900€
0,47%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 32,13 | 32,20 | 32,08 | 32,13 | 1,18% | - |
| 08.01.2026 | 31,65 | 31,75 | 31,65 | 31,75 | -0,70% | - |
| 07.01.2026 | 31,90 | 31,98 | 31,70 | 31,98 | 0,16% | 404,00 |
| 06.01.2026 | 31,70 | 31,93 | 31,60 | 31,93 | 0,95% | 233,00 |
| 05.01.2026 | 31,43 | 31,75 | 31,18 | 31,63 | 1,36% | 1.118,00 |
| 02.01.2026 | 30,90 | 31,43 | 30,75 | 31,20 | 1,38% | 458,00 |
| 30.12.2025 | 30,78 | 30,78 | 30,63 | 30,78 | 0,08% | - |
| 29.12.2025 | 30,75 | 30,93 | 30,58 | 30,75 | 0,00% | 2.216,00 |
| 23.12.2025 | 30,93 | 31,00 | 30,70 | 30,75 | -0,49% | 51,00 |
| 22.12.2025 | 31,05 | 31,10 | 30,65 | 30,90 | 0,73% | 120,00 |
| 19.12.2025 | 30,75 | 31,05 | 30,48 | 30,68 | -0,81% | 24,00 |
| 18.12.2025 | 30,95 | 30,95 | 30,93 | 30,93 | 0,08% | - |
| 17.12.2025 | 30,70 | 30,90 | 30,65 | 30,90 | 0,57% | - |
| 16.12.2025 | 30,50 | 30,98 | 30,50 | 30,73 | -0,73% | - |
| 15.12.2025 | 30,90 | 31,00 | 30,90 | 30,95 | 0,00% | 151,00 |
| 12.12.2025 | 30,80 | 30,98 | 30,70 | 30,95 | 1,06% | 652,00 |
| 11.12.2025 | 30,53 | 30,63 | 30,48 | 30,63 | -0,08% | - |
| 10.12.2025 | 30,75 | 30,83 | 30,53 | 30,65 | -0,33% | 21,00 |
| 09.12.2025 | 30,88 | 31,08 | 30,58 | 30,75 | -0,40% | - |
| 08.12.2025 | 30,85 | 31,00 | 30,85 | 30,88 | 0,08% | - |
| 05.12.2025 | 30,93 | 31,08 | 30,85 | 30,85 | 0,08% | - |
| 04.12.2025 | 30,80 | 30,83 | 30,75 | 30,83 | 0,33% | - |
| 03.12.2025 | 30,70 | 30,93 | 30,35 | 30,73 | 0,41% | 387,00 |
| 02.12.2025 | 30,55 | 30,80 | 30,53 | 30,60 | 0,58% | - |
| 01.12.2025 | 30,35 | 30,65 | 30,30 | 30,43 | -0,16% | - |
| 28.11.2025 | 30,43 | 30,55 | 30,28 | 30,48 | 0,33% | 240,00 |
| 27.11.2025 | 30,28 | 30,43 | 30,20 | 30,38 | 0,75% | 195,00 |
| 26.11.2025 | 30,18 | 30,23 | 30,03 | 30,15 | 0,08% | - |
| 25.11.2025 | 30,08 | 30,20 | 29,80 | 30,13 | 0,08% | - |
| 24.11.2025 | 30,05 | 30,20 | 30,03 | 30,10 | 1,26% | - |
| 21.11.2025 | 29,78 | 29,90 | 29,60 | 29,73 | -0,08% | 500,00 |
| 20.11.2025 | 30,18 | 30,23 | 29,68 | 29,75 | -0,42% | 1.120,00 |
| 19.11.2025 | 29,93 | 29,95 | 29,83 | 29,88 | 0,59% | 300,00 |
| 18.11.2025 | 30,08 | 30,15 | 29,58 | 29,70 | -1,49% | 359,00 |
| 17.11.2025 | 30,43 | 30,50 | 30,08 | 30,15 | -0,33% | 485,00 |
| 14.11.2025 | 30,13 | 30,68 | 29,98 | 30,25 | 0,33% | 58,00 |
| 13.11.2025 | 30,60 | 30,60 | 29,88 | 30,15 | -1,87% | 418,00 |
| 12.11.2025 | 30,38 | 31,28 | 29,78 | 30,73 | 1,32% | 1.431,00 |
| 11.11.2025 | 30,35 | 30,35 | 30,33 | 30,33 | -0,08% | - |
| 10.11.2025 | 30,40 | 30,48 | 30,08 | 30,35 | 1,00% | 856,00 |
| 07.11.2025 | 30,08 | 30,35 | 30,00 | 30,05 | 0,25% | - |
| 06.11.2025 | 30,18 | 30,18 | 29,95 | 29,98 | -0,50% | - |
| 05.11.2025 | 29,98 | 30,20 | 29,90 | 30,13 | 0,50% | 50,00 |
| 04.11.2025 | 29,88 | 30,20 | 29,78 | 29,98 | -0,33% | 900,00 |
| 03.11.2025 | 30,08 | 30,08 | 30,03 | 30,08 | 0,08% | - |
| 31.10.2025 | 29,93 | 30,18 | 29,88 | 30,05 | -0,08% | 67,00 |
| 30.10.2025 | 30,00 | 30,10 | 29,83 | 30,08 | 0,08% | 403,00 |
| 29.10.2025 | 30,03 | 30,20 | 29,90 | 30,05 | 0,00% | 528,00 |
| 28.10.2025 | 30,03 | 30,15 | 29,75 | 30,05 | -0,17% | 856,00 |
| 27.10.2025 | 29,83 | 30,13 | 29,65 | 30,10 | -1,23% | 105,00 |
| 24.10.2025 | 30,40 | 30,65 | 30,40 | 30,48 | 1,25% | 200,00 |
| 23.10.2025 | 29,80 | 30,13 | 29,68 | 30,10 | 1,35% | 675,00 |
| 22.10.2025 | 29,65 | 29,70 | 29,58 | 29,70 | 0,59% | - |
| 20.10.2025 | 29,93 | 30,00 | 29,45 | 29,53 | -0,08% | 1.894,00 |
| 17.10.2025 | 29,28 | 29,65 | 29,18 | 29,55 | 0,17% | 1.026,00 |
| 16.10.2025 | 29,53 | 29,65 | 29,25 | 29,50 | 0,08% | 2.396,00 |
| 15.10.2025 | 29,80 | 29,85 | 29,48 | 29,48 | -0,76% | - |
| 14.10.2025 | 29,73 | 29,88 | 29,48 | 29,70 | -0,17% | 100,00 |
| 13.10.2025 | 29,85 | 29,95 | 29,73 | 29,75 | 0,42% | 400,00 |
| 10.10.2025 | 30,03 | 30,05 | 29,45 | 29,63 | -0,34% | 1.421,00 |
| 09.10.2025 | 29,58 | 29,85 | 29,55 | 29,73 | -0,42% | 500,00 |
| 08.10.2025 | 29,98 | 30,03 | 29,85 | 29,85 | -0,42% | - |
| 07.10.2025 | 29,70 | 30,03 | 29,70 | 29,98 | 0,67% | 1.610,00 |
| 06.10.2025 | 29,83 | 30,18 | 29,65 | 29,78 | -1,08% | 1.070,00 |
| 03.10.2025 | 29,88 | 30,15 | 29,75 | 30,10 | 0,58% | 1.125,00 |
| 02.10.2025 | 29,93 | 29,93 | 29,93 | 29,93 | 0,76% | - |
| 01.10.2025 | 29,60 | 29,70 | 29,60 | 29,70 | 0,76% | - |
| 30.09.2025 | 29,48 | 29,53 | 29,48 | 29,48 | -0,42% | - |
| 29.09.2025 | 29,53 | 29,65 | 29,53 | 29,60 | -0,25% | - |
| 26.09.2025 | 29,63 | 29,68 | 29,60 | 29,68 | 0,59% | - |
| 25.09.2025 | 29,43 | 29,50 | 29,33 | 29,50 | 0,94% | - |
| 24.09.2025 | 29,18 | 29,23 | 29,18 | 29,23 | 0,26% | - |
| 23.09.2025 | 29,13 | 29,18 | 29,13 | 29,15 | 0,09% | - |
| 22.09.2025 | 29,20 | 29,30 | 29,05 | 29,13 | 0,34% | 634,00 |
| 19.09.2025 | 29,08 | 29,18 | 29,03 | 29,03 | -0,34% | - |
| 18.09.2025 | 29,45 | 29,55 | 29,03 | 29,13 | -1,35% | 1.861,00 |
| 17.09.2025 | 29,20 | 29,60 | 29,10 | 29,53 | 0,77% | 525,00 |
| 16.09.2025 | 29,65 | 29,65 | 29,20 | 29,30 | -1,10% | 100,00 |
| 15.09.2025 | 29,38 | 29,70 | 29,23 | 29,63 | 0,42% | 2.221,00 |
| 12.09.2025 | 29,40 | 29,50 | 29,40 | 29,50 | 1,03% | - |
| 11.09.2025 | 29,28 | 29,35 | 29,20 | 29,20 | -0,51% | 300,00 |
| 10.09.2025 | 29,40 | 29,43 | 29,35 | 29,35 | 0,60% | - |
| 09.09.2025 | 29,18 | 29,18 | 29,10 | 29,18 | 0,52% | - |
| 08.09.2025 | 29,00 | 29,03 | 29,00 | 29,03 | 0,09% | 34,00 |
| 05.09.2025 | 29,13 | 29,18 | 28,85 | 29,00 | -0,17% | 1.299,00 |
| 04.09.2025 | 28,93 | 29,15 | 28,88 | 29,05 | 0,35% | 397,00 |
| 03.09.2025 | 29,00 | 29,10 | 28,83 | 28,95 | -0,34% | 956,00 |
| 02.09.2025 | 28,88 | 29,13 | 28,83 | 29,05 | 0,35% | 2.037,00 |
| 01.09.2025 | 29,23 | 29,23 | 28,88 | 28,95 | -0,94% | 1.912,00 |
| 29.08.2025 | 29,13 | 29,55 | 28,83 | 29,23 | 0,43% | 1.932,00 |
| 28.08.2025 | 29,53 | 29,53 | 29,03 | 29,10 | -1,19% | 1.350,00 |
| 27.08.2025 | 29,45 | 29,60 | 28,95 | 29,45 | 0,26% | 1.062,00 |
| 26.08.2025 | 29,18 | 29,45 | 29,05 | 29,38 | 0,77% | 3.241,00 |
| 25.08.2025 | 29,33 | 29,48 | 29,05 | 29,15 | 0,09% | 2.086,00 |
| 22.08.2025 | 29,08 | 29,45 | 28,98 | 29,13 | 0,09% | 2.135,00 |
| 21.08.2025 | 29,03 | 29,25 | 29,03 | 29,10 | -0,09% | 917,00 |
| 20.08.2025 | 29,23 | 29,40 | 29,08 | 29,13 | -0,51% | 1.282,00 |
| 19.08.2025 | 29,08 | 29,40 | 29,00 | 29,28 | 0,60% | 2.110,00 |
| 18.08.2025 | 29,15 | 29,18 | 28,88 | 29,10 | -0,17% | 143,00 |
| 15.08.2025 | 29,23 | 30,33 | 28,98 | 29,15 | -0,17% | 2.970,00 |