30,275€
-0,33%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 30,43 | 30,43 | 30,15 | 30,33 | -0,16% | 200,00 |
| 17.07.2025 | 30,78 | 30,88 | 30,30 | 30,38 | -1,30% | 200,00 |
| 16.07.2025 | 30,65 | 30,83 | 30,38 | 30,78 | 0,33% | 1,00 |
| 15.07.2025 | 30,70 | 30,78 | 30,58 | 30,68 | 0,16% | 408,00 |
| 14.07.2025 | 30,33 | 30,98 | 30,10 | 30,63 | 0,33% | 83,00 |
| 11.07.2025 | 30,55 | 30,63 | 30,30 | 30,53 | -0,16% | - |
| 10.07.2025 | 30,55 | 30,68 | 30,43 | 30,58 | -0,08% | 411,00 |
| 09.07.2025 | 30,50 | 30,68 | 30,00 | 30,60 | 0,33% | 1.845,00 |
| 08.07.2025 | 30,15 | 30,53 | 30,05 | 30,50 | 1,41% | 1.026,00 |
| 07.07.2025 | 30,20 | 30,28 | 30,08 | 30,08 | -0,08% | 601,00 |
| 04.07.2025 | 30,25 | 30,38 | 29,80 | 30,10 | -0,74% | 10,00 |
| 03.07.2025 | 30,43 | 30,48 | 30,30 | 30,33 | -0,08% | - |
| 02.07.2025 | 30,50 | 30,58 | 30,23 | 30,35 | -0,74% | 181,00 |
| 01.07.2025 | 30,38 | 30,63 | 30,15 | 30,58 | 0,82% | - |
| 30.06.2025 | 30,33 | 30,45 | 30,23 | 30,33 | 0,08% | - |
| 27.06.2025 | 30,15 | 30,30 | 29,88 | 30,30 | 0,75% | - |
| 26.06.2025 | 30,20 | 30,25 | 29,85 | 30,08 | -0,25% | - |
| 25.06.2025 | 29,85 | 30,23 | 29,70 | 30,15 | 1,01% | - |
| 24.06.2025 | 30,20 | 30,28 | 29,73 | 29,85 | 0,08% | 4,00 |
| 23.06.2025 | 30,20 | 30,20 | 29,43 | 29,83 | -1,32% | 721,00 |
| 20.06.2025 | 29,65 | 30,33 | 29,45 | 30,23 | 2,54% | 1.960,00 |
| 19.06.2025 | 29,50 | 29,63 | 29,33 | 29,48 | -0,34% | 550,00 |
| 18.06.2025 | 29,73 | 29,88 | 29,48 | 29,58 | -0,08% | 3,00 |
| 17.06.2025 | 29,45 | 29,80 | 29,38 | 29,60 | 0,17% | - |
| 16.06.2025 | 29,53 | 29,75 | 29,50 | 29,55 | 0,08% | 200,00 |
| 13.06.2025 | 29,38 | 29,85 | 29,30 | 29,53 | -0,51% | 618,00 |
| 12.06.2025 | 29,70 | 29,98 | 29,58 | 29,68 | -0,17% | 1.100,00 |
| 11.06.2025 | 29,65 | 29,93 | 29,63 | 29,73 | 0,08% | 350,00 |
| 10.06.2025 | 29,80 | 29,90 | 29,58 | 29,70 | 0,08% | - |
| 09.06.2025 | 30,18 | 30,20 | 29,68 | 29,68 | -1,41% | 1.737,00 |
| 06.06.2025 | 29,95 | 30,18 | 29,85 | 30,10 | 0,84% | 476,00 |
| 05.06.2025 | 30,13 | 30,28 | 29,80 | 29,85 | -1,00% | 100,00 |
| 04.06.2025 | 29,83 | 30,20 | 29,80 | 30,15 | 1,09% | - |
| 03.06.2025 | 30,10 | 30,18 | 29,65 | 29,83 | -1,16% | 63,00 |
| 02.06.2025 | 30,03 | 30,38 | 29,73 | 30,18 | 0,17% | 1.782,00 |
| 30.05.2025 | 30,28 | 30,53 | 29,93 | 30,13 | -0,41% | 95,00 |
| 29.05.2025 | 30,40 | 30,53 | 30,15 | 30,25 | -0,41% | 345,00 |
| 28.05.2025 | 30,28 | 30,43 | 30,05 | 30,38 | 0,33% | 678,00 |
| 27.05.2025 | 30,13 | 30,35 | 30,10 | 30,28 | 0,50% | 180,00 |
| 26.05.2025 | 30,43 | 30,43 | 29,85 | 30,13 | -0,08% | 960,00 |
| 23.05.2025 | 30,40 | 30,40 | 29,78 | 30,15 | -0,74% | 102,00 |
| 22.05.2025 | 30,10 | 30,48 | 30,08 | 30,38 | 1,17% | 500,00 |
| 21.05.2025 | 30,25 | 30,53 | 29,90 | 30,03 | -0,99% | - |
| 20.05.2025 | 30,55 | 30,63 | 30,23 | 30,33 | -0,82% | 43,00 |
| 19.05.2025 | 30,70 | 30,83 | 30,28 | 30,58 | -0,08% | 374,00 |
| 16.05.2025 | 30,50 | 30,70 | 30,38 | 30,60 | 0,41% | 875,00 |
| 15.05.2025 | 30,38 | 30,53 | 30,28 | 30,48 | 0,00% | 274,00 |
| 14.05.2025 | 30,30 | 30,70 | 30,20 | 30,48 | 0,58% | 878,00 |
| 13.05.2025 | 29,73 | 30,45 | 29,68 | 30,30 | 1,25% | 1.949,00 |
| 12.05.2025 | 30,25 | 30,30 | 29,65 | 29,93 | -0,25% | 2.094,00 |
| 09.05.2025 | 29,55 | 30,08 | 29,50 | 30,00 | 1,69% | 500,00 |
| 08.05.2025 | 29,90 | 29,90 | 29,10 | 29,50 | -0,84% | 1.145,00 |
| 07.05.2025 | 29,50 | 29,83 | 29,28 | 29,75 | 1,28% | 1.142,00 |
| 06.05.2025 | 29,63 | 29,88 | 29,25 | 29,38 | -1,09% | 473,00 |
| 05.05.2025 | 29,80 | 30,00 | 29,68 | 29,70 | -0,75% | 117,00 |
| 02.05.2025 | 29,93 | 30,03 | 29,68 | 29,93 | -0,08% | 86,00 |
| 30.04.2025 | 30,13 | 30,13 | 29,48 | 29,95 | -0,75% | 1.243,00 |
| 29.04.2025 | 30,28 | 30,35 | 29,85 | 30,18 | -0,17% | 391,00 |
| 28.04.2025 | 30,15 | 30,30 | 29,90 | 30,23 | -0,08% | 2.020,00 |
| 25.04.2025 | 30,25 | 30,33 | 29,90 | 30,25 | 0,00% | 2.248,00 |
| 24.04.2025 | 30,13 | 30,25 | 29,68 | 30,25 | 0,75% | 500,00 |
| 23.04.2025 | 30,18 | 30,50 | 29,63 | 30,03 | -1,07% | 1.284,00 |
| 22.04.2025 | 30,05 | 33,23 | 29,83 | 30,35 | 1,17% | 500,00 |
| 17.04.2025 | 30,20 | 30,33 | 29,65 | 30,00 | 0,33% | 84,00 |
| 16.04.2025 | 29,88 | 30,50 | 29,70 | 29,90 | -6,12% | 1.510,00 |
| 15.04.2025 | 31,63 | 32,18 | 31,58 | 31,85 | 0,63% | 2.008,00 |
| 14.04.2025 | 31,58 | 31,83 | 31,20 | 31,65 | 0,00% | 1.571,00 |
| 11.04.2025 | 31,28 | 31,73 | 30,48 | 31,65 | 1,20% | 193,00 |
| 10.04.2025 | 31,30 | 31,53 | 30,38 | 31,28 | -1,42% | 2.462,00 |
| 09.04.2025 | 30,03 | 32,00 | 29,93 | 31,73 | 4,62% | 2.023,00 |
| 08.04.2025 | 30,65 | 31,28 | 29,95 | 30,33 | -1,14% | 1.086,00 |
| 07.04.2025 | 30,10 | 31,18 | 29,03 | 30,68 | 0,74% | 3.491,00 |
| 04.04.2025 | 31,73 | 31,78 | 30,45 | 30,45 | -4,02% | 2.235,00 |
| 03.04.2025 | 31,48 | 32,03 | 31,25 | 31,73 | -0,16% | 3.190,00 |
| 02.04.2025 | 31,80 | 31,93 | 31,30 | 31,78 | -0,08% | 705,00 |
| 01.04.2025 | 31,78 | 32,13 | 31,28 | 31,80 | 0,08% | 769,00 |
| 31.03.2025 | 31,75 | 31,83 | 31,18 | 31,78 | -0,16% | 174,00 |
| 28.03.2025 | 31,73 | 31,90 | 31,55 | 31,83 | 0,32% | 170,00 |
| 27.03.2025 | 31,58 | 31,88 | 31,45 | 31,73 | 0,55% | 224,00 |
| 26.03.2025 | 31,35 | 31,80 | 31,30 | 31,55 | 0,64% | 63,00 |
| 25.03.2025 | 31,68 | 31,78 | 31,25 | 31,35 | -1,03% | - |
| 24.03.2025 | 31,55 | 31,83 | 31,48 | 31,68 | 0,40% | 980,00 |
| 21.03.2025 | 31,23 | 31,55 | 31,03 | 31,55 | 0,96% | 3.063,00 |
| 20.03.2025 | 31,50 | 31,50 | 30,98 | 31,25 | -0,79% | 76,00 |
| 19.03.2025 | 31,43 | 31,70 | 30,65 | 31,50 | 0,24% | 884,00 |
| 18.03.2025 | 31,23 | 31,50 | 31,13 | 31,43 | 0,72% | 32,00 |
| 17.03.2025 | 31,18 | 31,38 | 30,85 | 31,20 | 0,08% | 3.370,00 |
| 14.03.2025 | 31,28 | 31,45 | 30,90 | 31,18 | 0,00% | 3.914,00 |
| 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 |