31,300€
0,40%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 31,28 | 31,40 | 31,23 | 31,30 | 0,40% | - |
| 13.03.2025 | 31,10 | 31,55 | 30,70 | 31,18 | 0,16% | 216,00 |
| 12.03.2025 | 31,55 | 31,55 | 30,98 | 31,13 | -1,35% | 275,00 |
| 11.03.2025 | 31,88 | 31,93 | 30,90 | 31,55 | -0,86% | 1.376,00 |
| 10.03.2025 | 32,98 | 32,98 | 31,15 | 31,83 | -3,49% | 1.669,00 |
| 07.03.2025 | 32,48 | 33,08 | 31,90 | 32,98 | 1,46% | 2.191,00 |
| 06.03.2025 | 32,10 | 33,20 | 32,10 | 32,50 | 1,25% | 8.165,00 |
| 05.03.2025 | 32,08 | 32,28 | 31,68 | 32,10 | 0,39% | 5,00 |
| 04.03.2025 | 32,15 | 32,30 | 31,68 | 31,98 | -0,54% | 201,00 |
| 03.03.2025 | 32,28 | 32,33 | 32,03 | 32,15 | -0,08% | 767,00 |
| 28.02.2025 | 32,30 | 32,45 | 31,85 | 32,18 | -0,54% | 1.193,00 |
| 27.02.2025 | 32,15 | 32,68 | 32,13 | 32,35 | 0,62% | 946,00 |
| 26.02.2025 | 32,05 | 32,55 | 31,88 | 32,15 | 0,47% | 578,00 |
| 25.02.2025 | 31,75 | 32,15 | 31,70 | 32,00 | 0,71% | 451,00 |
| 24.02.2025 | 31,70 | 32,10 | 31,55 | 31,78 | 0,87% | 1.350,00 |
| 21.02.2025 | 31,50 | 31,68 | 31,30 | 31,50 | 0,00% | 80,00 |
| 20.02.2025 | 31,18 | 31,55 | 31,18 | 31,50 | 1,04% | 802,00 |
| 19.02.2025 | 31,20 | 31,73 | 30,25 | 31,18 | -0,08% | 1.104,00 |
| 18.02.2025 | 31,18 | 31,68 | 30,93 | 31,20 | 0,08% | 2.051,00 |
| 17.02.2025 | 30,65 | 31,28 | 30,48 | 31,18 | 1,71% | 2.416,00 |
| 14.02.2025 | 30,45 | 30,75 | 30,45 | 30,65 | 0,66% | 1.080,00 |
| 13.02.2025 | 30,23 | 30,55 | 30,03 | 30,45 | 0,91% | 2.850,00 |
| 12.02.2025 | 29,98 | 30,23 | 29,90 | 30,18 | 0,67% | 356,00 |
| 11.02.2025 | 29,95 | 30,45 | 29,75 | 29,98 | 0,08% | 5.628,00 |
| 10.02.2025 | 29,78 | 29,98 | 29,68 | 29,95 | 0,59% | 150,00 |
| 07.02.2025 | 29,95 | 30,18 | 29,33 | 29,78 | -0,58% | 170,00 |
| 06.02.2025 | 29,70 | 29,95 | 29,60 | 29,95 | 0,84% | 209,00 |
| 05.02.2025 | 29,35 | 29,80 | 29,33 | 29,70 | 1,02% | 22,00 |
| 04.02.2025 | 29,55 | 30,10 | 29,33 | 29,40 | -0,51% | 4,00 |
| 03.02.2025 | 29,10 | 29,65 | 28,45 | 29,55 | 1,37% | 750,00 |
| 31.01.2025 | 29,53 | 29,88 | 29,10 | 29,15 | -1,19% | 241,00 |
| 30.01.2025 | 29,70 | 30,05 | 29,28 | 29,50 | -0,67% | 224,00 |
| 29.01.2025 | 29,75 | 30,00 | 29,43 | 29,70 | -0,17% | 370,00 |
| 28.01.2025 | 29,58 | 30,23 | 29,43 | 29,75 | 0,59% | 144,00 |
| 27.01.2025 | 30,20 | 30,20 | 29,48 | 29,58 | -2,07% | 1.387,00 |
| 24.01.2025 | 30,15 | 30,25 | 29,70 | 30,20 | 0,17% | 24,00 |
| 23.01.2025 | 29,98 | 30,25 | 29,98 | 30,15 | 0,58% | 95,00 |
| 22.01.2025 | 29,98 | 30,43 | 29,15 | 29,98 | 0,00% | 64,00 |
| 21.01.2025 | 29,83 | 30,18 | 29,73 | 29,98 | 0,50% | - |
| 20.01.2025 | 29,70 | 30,35 | 29,43 | 29,83 | 0,42% | 1.317,00 |
| 17.01.2025 | 29,65 | 30,18 | 29,65 | 29,70 | 0,17% | 2.341,00 |
| 16.01.2025 | 29,35 | 29,83 | 29,35 | 29,65 | 0,85% | 659,00 |
| 15.01.2025 | 29,38 | 29,70 | 29,28 | 29,40 | 0,09% | 1.000,00 |
| 14.01.2025 | 29,48 | 29,65 | 29,15 | 29,38 | -0,34% | 422,00 |
| 13.01.2025 | 29,35 | 29,55 | 29,23 | 29,48 | 0,43% | 350,00 |
| 10.01.2025 | 29,18 | 29,50 | 29,08 | 29,35 | 0,60% | 172,00 |
| 09.01.2025 | 28,83 | 29,18 | 28,48 | 29,18 | 1,21% | 389,00 |
| 08.01.2025 | 28,80 | 28,85 | 28,55 | 28,83 | 0,09% | 10,00 |
| 07.01.2025 | 28,58 | 28,83 | 28,23 | 28,80 | 0,79% | 7,00 |
| 06.01.2025 | 28,80 | 28,83 | 28,38 | 28,58 | -0,61% | 144,00 |
| 03.01.2025 | 28,60 | 28,80 | 28,55 | 28,75 | 0,52% | 165,00 |
| 02.01.2025 | 28,60 | 28,90 | 28,40 | 28,60 | 0,00% | 95,00 |
| 30.12.2024 | 28,73 | 28,73 | 28,38 | 28,60 | -0,35% | 330,00 |
| 27.12.2024 | 28,58 | 29,28 | 28,43 | 28,70 | 0,53% | 373,00 |
| 23.12.2024 | 28,38 | 28,68 | 28,33 | 28,55 | 0,71% | 2,00 |
| 20.12.2024 | 28,33 | 28,63 | 28,13 | 28,35 | 0,09% | 82,00 |
| 19.12.2024 | 28,20 | 28,40 | 28,10 | 28,33 | 0,44% | 100,00 |
| 18.12.2024 | 28,28 | 28,48 | 27,88 | 28,20 | -0,27% | 1.954,00 |
| 17.12.2024 | 28,48 | 28,58 | 28,03 | 28,28 | -0,70% | 1.175,00 |
| 16.12.2024 | 28,63 | 28,68 | 28,48 | 28,48 | -0,52% | 555,00 |
| 13.12.2024 | 28,98 | 29,03 | 28,63 | 28,63 | -1,21% | - |
| 12.12.2024 | 28,88 | 29,03 | 28,70 | 28,98 | 0,35% | 20,00 |
| 11.12.2024 | 28,73 | 28,95 | 28,68 | 28,88 | 0,52% | 35,00 |
| 10.12.2024 | 28,83 | 28,90 | 28,65 | 28,73 | -0,26% | 712,00 |
| 09.12.2024 | 28,78 | 28,95 | 28,58 | 28,80 | 0,09% | 556,00 |
| 06.12.2024 | 28,88 | 28,88 | 28,60 | 28,78 | -0,35% | - |
| 05.12.2024 | 28,85 | 29,03 | 28,78 | 28,88 | 0,09% | 310,00 |
| 04.12.2024 | 28,78 | 29,95 | 28,60 | 28,85 | 0,26% | 300,00 |
| 03.12.2024 | 29,05 | 29,63 | 28,65 | 28,78 | -0,95% | 1.172,00 |
| 02.12.2024 | 28,83 | 29,90 | 28,50 | 29,05 | 0,78% | 1.963,00 |
| 29.11.2024 | 28,53 | 28,93 | 28,45 | 28,83 | 1,05% | 375,00 |
| 28.11.2024 | 28,80 | 29,73 | 28,53 | 28,53 | -0,95% | - |
| 27.11.2024 | 28,65 | 29,75 | 28,63 | 28,80 | 0,52% | 1.996,00 |
| 26.11.2024 | 28,93 | 29,38 | 28,65 | 28,65 | -1,12% | 30,00 |
| 25.11.2024 | 29,03 | 29,73 | 28,90 | 28,98 | 0,00% | - |
| 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 |