32,250€
1,10%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 32,08 | 32,15 | 31,58 | 31,90 | -2,37% | 737,00 |
| 29.04.2026 | 33,08 | 33,20 | 32,60 | 32,68 | -1,51% | 6,00 |
| 28.04.2026 | 33,13 | 33,28 | 32,85 | 33,18 | -0,52% | 1.152,00 |
| 27.04.2026 | 33,40 | 33,55 | 33,30 | 33,35 | -0,97% | 637,00 |
| 24.04.2026 | 33,98 | 34,33 | 0,00 | 33,68 | -5,54% | 724,00 |
| 23.04.2026 | 35,10 | 35,73 | 34,93 | 35,65 | 1,13% | 2.886,00 |
| 22.04.2026 | 35,13 | 35,25 | 35,13 | 35,25 | 0,43% | - |
| 21.04.2026 | 35,13 | 35,30 | 34,98 | 35,10 | 0,14% | 14,00 |
| 20.04.2026 | 35,20 | 35,33 | 34,70 | 35,05 | 0,29% | 1.090,00 |
| 17.04.2026 | 34,60 | 35,13 | 34,48 | 34,95 | 1,23% | - |
| 16.04.2026 | 34,83 | 34,93 | 34,33 | 34,53 | 0,22% | 596,00 |
| 15.04.2026 | 34,45 | 34,63 | 34,28 | 34,45 | 0,22% | 181,00 |
| 14.04.2026 | 34,65 | 35,38 | 34,18 | 34,38 | 1,48% | 917,00 |
| 13.04.2026 | 36,03 | 36,03 | 33,78 | 33,88 | -5,84% | 1.307,00 |
| 10.04.2026 | 35,65 | 36,00 | 35,65 | 35,98 | -0,42% | - |
| 09.04.2026 | 35,13 | 36,18 | 35,08 | 36,13 | 2,26% | 45,00 |
| 08.04.2026 | 35,18 | 35,78 | 35,18 | 35,33 | 0,00% | - |
| 07.04.2026 | 34,95 | 35,40 | 34,80 | 35,33 | 1,29% | 702,00 |
| 02.04.2026 | 34,98 | 35,10 | 34,55 | 34,88 | -0,07% | 266,00 |
| 01.04.2026 | 34,55 | 35,23 | 34,55 | 34,90 | 1,45% | 1.179,00 |
| 31.03.2026 | 33,83 | 34,70 | 33,83 | 34,40 | 1,18% | 397,00 |
| 30.03.2026 | 34,05 | 34,10 | 34,00 | 34,00 | -0,29% | - |
| 27.03.2026 | 34,08 | 34,35 | 34,08 | 34,10 | -0,22% | 1,00 |
| 26.03.2026 | 33,68 | 34,48 | 33,68 | 34,18 | 0,74% | 412,00 |
| 25.03.2026 | 34,03 | 34,60 | 33,88 | 33,93 | 0,00% | 251,00 |
| 24.03.2026 | 33,40 | 34,10 | 33,40 | 33,93 | 0,15% | 101,00 |
| 23.03.2026 | 33,38 | 34,13 | 32,58 | 33,88 | 1,35% | 502,00 |
| 20.03.2026 | 34,08 | 34,25 | 33,18 | 33,43 | -1,91% | 503,00 |
| 19.03.2026 | 33,58 | 34,33 | 33,48 | 34,08 | 1,19% | 1.228,00 |
| 18.03.2026 | 33,23 | 33,90 | 33,20 | 33,68 | 1,66% | 208,00 |
| 17.03.2026 | 33,23 | 33,58 | 33,08 | 33,13 | -0,15% | 2.122,00 |
| 16.03.2026 | 33,45 | 33,73 | 32,85 | 33,18 | -0,67% | 680,00 |
| 13.03.2026 | 32,83 | 33,88 | 32,43 | 33,40 | 1,83% | 10,00 |
| 12.03.2026 | 33,95 | 34,35 | 32,20 | 32,80 | -3,53% | 800,00 |
| 11.03.2026 | 33,75 | 34,13 | 32,65 | 34,00 | -0,66% | 3.383,00 |
| 10.03.2026 | 33,90 | 34,45 | 33,75 | 34,23 | 1,03% | - |
| 09.03.2026 | 34,25 | 34,43 | 32,95 | 33,88 | -1,31% | 708,00 |
| 06.03.2026 | 33,90 | 34,40 | 33,70 | 34,33 | 1,25% | 1.576,00 |
| 05.03.2026 | 33,70 | 34,43 | 33,20 | 33,90 | 0,97% | 57,00 |
| 04.03.2026 | 33,25 | 34,08 | 33,25 | 33,58 | -1,03% | 205,00 |
| 03.03.2026 | 34,45 | 34,45 | 33,75 | 33,93 | -1,81% | 499,00 |
| 02.03.2026 | 34,43 | 35,08 | 32,90 | 34,55 | -1,00% | 1.611,00 |
| 27.02.2026 | 34,85 | 35,10 | 34,60 | 34,90 | 0,22% | 214,00 |
| 26.02.2026 | 34,88 | 35,13 | 34,70 | 34,83 | -0,71% | 10,00 |
| 25.02.2026 | 34,88 | 35,10 | 34,60 | 35,08 | -0,43% | 242,00 |
| 24.02.2026 | 35,08 | 35,23 | 35,08 | 35,23 | 0,00% | - |
| 23.02.2026 | 35,03 | 35,28 | 34,78 | 35,23 | 0,57% | 20,00 |
| 20.02.2026 | 35,28 | 35,28 | 34,88 | 35,03 | -1,13% | 150,00 |
| 19.02.2026 | 35,35 | 35,43 | 35,35 | 35,43 | 1,72% | - |
| 18.02.2026 | 34,83 | 34,88 | 34,83 | 34,83 | 0,87% | - |
| 17.02.2026 | 34,53 | 34,55 | 34,48 | 34,53 | -0,43% | - |
| 16.02.2026 | 34,20 | 34,80 | 34,20 | 34,68 | -0,07% | 367,00 |
| 13.02.2026 | 34,25 | 34,70 | 34,10 | 34,70 | 0,95% | 600,00 |
| 12.02.2026 | 34,53 | 34,73 | 34,13 | 34,38 | 0,15% | 1.895,00 |
| 11.02.2026 | 34,10 | 34,55 | 34,00 | 34,33 | 0,29% | 83,00 |
| 10.02.2026 | 34,50 | 34,65 | 34,15 | 34,23 | 0,74% | 1.120,00 |
| 09.02.2026 | 34,03 | 34,25 | 33,68 | 33,98 | -0,15% | 100,00 |
| 06.02.2026 | 33,75 | 34,13 | 33,60 | 34,03 | 0,89% | 215,00 |
| 05.02.2026 | 33,58 | 34,48 | 33,43 | 33,73 | 1,12% | 274,00 |
| 04.02.2026 | 33,33 | 33,38 | 33,33 | 33,35 | 0,30% | - |
| 03.02.2026 | 33,15 | 33,28 | 33,15 | 33,25 | 0,61% | - |
| 02.02.2026 | 32,70 | 33,33 | 32,65 | 33,05 | -0,53% | 400,00 |
| 30.01.2026 | 33,03 | 33,23 | 33,03 | 33,23 | 0,91% | - |
| 29.01.2026 | 32,93 | 32,98 | 32,93 | 32,93 | 0,00% | - |
| 28.01.2026 | 32,78 | 32,95 | 32,78 | 32,93 | 0,30% | - |
| 27.01.2026 | 32,88 | 32,88 | 32,83 | 32,83 | 0,92% | - |
| 26.01.2026 | 32,45 | 32,53 | 32,43 | 32,53 | -0,31% | - |
| 23.01.2026 | 32,60 | 32,65 | 32,60 | 32,63 | 0,69% | - |
| 22.01.2026 | 32,30 | 32,45 | 32,15 | 32,40 | 0,31% | - |
| 21.01.2026 | 32,30 | 32,35 | 32,25 | 32,30 | 0,54% | - |
| 20.01.2026 | 32,70 | 32,70 | 32,10 | 32,13 | -1,76% | 1.033,00 |
| 19.01.2026 | 32,38 | 32,75 | 32,28 | 32,70 | -0,15% | 90,00 |
| 16.01.2026 | 32,78 | 32,85 | 32,48 | 32,75 | 0,15% | 1.203,00 |
| 15.01.2026 | 32,23 | 32,88 | 32,13 | 32,70 | 1,24% | 689,00 |
| 14.01.2026 | 32,23 | 32,30 | 32,23 | 32,30 | 0,70% | - |
| 13.01.2026 | 32,25 | 32,30 | 32,05 | 32,08 | 0,55% | 100,00 |
| 12.01.2026 | 31,80 | 31,95 | 31,80 | 31,90 | -0,70% | - |
| 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 |