15,600€
0,22%
Echtzeit-Aktienkurs INPOST S.A. EO -,01
Bid:
Ask:
Aktienkurse zur INPOST S.A. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 15,56 | 15,88 | 15,42 | 15,60 | 0,22% | 6.519,00 |
| 17.09.2026 | 15,55 | 15,58 | 15,52 | 15,57 | 0,06% | 2.099,00 |
| 16.09.2026 | 15,55 | 15,57 | 15,55 | 15,56 | -0,06% | 1.248,00 |
| 15.09.2026 | 15,60 | 15,60 | 15,55 | 15,57 | -0,03% | 3.293,00 |
| 14.09.2026 | 15,55 | 15,58 | 15,55 | 15,57 | 0,06% | 11.737,00 |
| 11.09.2026 | 15,56 | 15,57 | 15,56 | 15,56 | 0,03% | 1.631,00 |
| 10.09.2026 | 15,53 | 15,58 | 15,53 | 15,56 | 0,00% | 1.495,00 |
| 09.09.2026 | 15,57 | 15,58 | 15,55 | 15,56 | -0,06% | 630,00 |
| 08.09.2026 | 15,56 | 15,57 | 15,56 | 15,57 | 0,06% | 1.211,00 |
| 07.09.2026 | 15,57 | 15,57 | 15,55 | 15,56 | -0,06% | 1.764,00 |
| 04.09.2026 | 15,56 | 15,57 | 15,55 | 15,57 | 0,10% | 4.088,00 |
| 03.09.2026 | 15,54 | 15,56 | 15,54 | 15,55 | 0,03% | 96,00 |
| 02.09.2026 | 15,54 | 15,56 | 15,52 | 15,55 | 0,00% | 13.000,00 |
| 01.09.2026 | 15,53 | 15,56 | 15,53 | 15,55 | -0,19% | 20.000,00 |
| 31.08.2026 | 15,52 | 15,58 | 15,52 | 15,58 | 0,35% | 6.872,00 |
| 28.08.2026 | 15,51 | 15,53 | 15,51 | 15,52 | -0,03% | 548,00 |
| 27.08.2026 | 15,53 | 15,53 | 15,51 | 15,53 | -0,06% | 1.977,00 |
| 26.08.2026 | 15,52 | 15,54 | 15,52 | 15,54 | 0,10% | - |
| 25.08.2026 | 15,51 | 15,53 | 15,50 | 15,52 | 0,00% | - |
| 24.08.2026 | 15,43 | 15,53 | 15,43 | 15,52 | 0,03% | - |
| 21.08.2026 | 15,54 | 15,54 | 15,51 | 15,52 | 0,03% | 4.416,00 |
| 20.08.2026 | 15,52 | 15,54 | 15,51 | 15,51 | 0,06% | - |
| 19.08.2026 | 15,52 | 15,54 | 15,50 | 15,50 | 1,61% | 293,00 |
| 05.05.2026 | 15,19 | 15,28 | 15,18 | 15,26 | 0,53% | 5.602,00 |
| 04.05.2026 | 15,26 | 15,27 | 15,16 | 15,18 | -0,52% | 5.347,00 |
| 30.04.2026 | 15,18 | 15,27 | 15,16 | 15,26 | 0,53% | 13.725,00 |
| 29.04.2026 | 15,22 | 15,24 | 15,17 | 15,18 | 0,00% | 4.094,00 |
| 28.04.2026 | 15,22 | 15,26 | 15,12 | 15,18 | -0,33% | 1.044,00 |
| 27.04.2026 | 15,22 | 15,27 | 15,10 | 15,23 | -0,59% | 284,00 |
| 24.04.2026 | 15,09 | 15,32 | 15,09 | 15,32 | 1,52% | 28,00 |
| 23.04.2026 | 15,20 | 15,23 | 15,07 | 15,09 | -0,79% | 37,00 |
| 22.04.2026 | 15,28 | 15,29 | 15,16 | 15,21 | -0,07% | 435,00 |
| 21.04.2026 | 15,19 | 15,27 | 15,19 | 15,22 | 0,13% | 2.943,00 |
| 20.04.2026 | 15,08 | 15,23 | 15,00 | 15,20 | 0,07% | 6.751,00 |
| 17.04.2026 | 15,18 | 15,27 | 15,16 | 15,19 | 0,13% | 1.147,00 |
| 16.04.2026 | 15,17 | 15,25 | 15,13 | 15,17 | 0,33% | 1.221,00 |
| 15.04.2026 | 15,12 | 15,17 | 15,09 | 15,12 | -0,26% | - |
| 14.04.2026 | 15,17 | 15,18 | 15,11 | 15,16 | -0,13% | 3.663,00 |
| 13.04.2026 | 15,14 | 15,20 | 15,09 | 15,18 | 0,13% | 1.261,00 |
| 10.04.2026 | 15,13 | 15,22 | 15,11 | 15,16 | 0,20% | 7.325,00 |
| 09.04.2026 | 15,15 | 15,21 | 15,10 | 15,13 | -0,20% | 27,00 |
| 08.04.2026 | 15,18 | 15,21 | 15,12 | 15,16 | 0,20% | 3.425,00 |
| 07.04.2026 | 15,11 | 15,19 | 15,08 | 15,13 | 0,00% | 2.582,00 |
| 02.04.2026 | 15,07 | 15,18 | 15,06 | 15,13 | -0,20% | 584,00 |
| 01.04.2026 | 15,15 | 15,18 | 15,09 | 15,16 | 0,07% | 6.826,00 |
| 31.03.2026 | 15,09 | 15,15 | 15,05 | 15,15 | 0,90% | 2.836,00 |
| 30.03.2026 | 14,93 | 15,12 | 14,88 | 15,01 | 0,64% | 822,00 |
| 27.03.2026 | 15,09 | 15,09 | 14,91 | 14,92 | -0,77% | 12.266,00 |
| 26.03.2026 | 14,98 | 15,10 | 14,97 | 15,03 | 0,07% | 2.890,00 |
| 25.03.2026 | 15,10 | 15,10 | 15,00 | 15,02 | -0,50% | 4.268,00 |
| 24.03.2026 | 14,92 | 15,10 | 14,92 | 15,10 | 0,67% | 1.900,00 |
| 23.03.2026 | 14,88 | 15,07 | 14,86 | 15,00 | 0,91% | 2.791,00 |
| 20.03.2026 | 14,97 | 15,06 | 14,86 | 14,86 | -1,43% | 474,00 |
| 19.03.2026 | 15,02 | 15,08 | 14,94 | 15,08 | 0,47% | 3.699,00 |
| 18.03.2026 | 15,05 | 15,10 | 14,98 | 15,01 | 0,20% | 2.210,00 |
| 17.03.2026 | 15,13 | 15,15 | 14,97 | 14,98 | -1,48% | 5.249,00 |
| 16.03.2026 | 15,09 | 15,25 | 15,03 | 15,20 | 1,30% | 1.752,00 |
| 13.03.2026 | 15,04 | 15,09 | 14,89 | 15,01 | -0,20% | 8.440,00 |
| 12.03.2026 | 14,99 | 15,11 | 14,99 | 15,04 | -0,33% | 2.034,00 |
| 11.03.2026 | 15,07 | 15,14 | 15,01 | 15,09 | 0,13% | 10.702,00 |
| 10.03.2026 | 15,06 | 15,15 | 15,01 | 15,07 | 0,00% | 2.106,00 |
| 09.03.2026 | 15,04 | 15,15 | 14,50 | 15,07 | -0,46% | 9.267,00 |
| 06.03.2026 | 15,16 | 15,18 | 15,08 | 15,14 | -0,20% | 1.196,00 |
| 05.03.2026 | 15,04 | 15,17 | 15,03 | 15,17 | 0,33% | - |
| 04.03.2026 | 15,09 | 15,17 | 15,09 | 15,12 | -0,07% | 1.119,00 |
| 03.03.2026 | 15,15 | 15,17 | 15,10 | 15,13 | -0,26% | 2.256,00 |
| 02.03.2026 | 15,12 | 15,23 | 15,01 | 15,17 | 0,20% | 11.266,00 |
| 27.02.2026 | 15,20 | 15,22 | 15,13 | 15,14 | -0,39% | 56,00 |
| 26.02.2026 | 15,16 | 15,23 | 15,13 | 15,20 | -0,07% | 13.954,00 |
| 25.02.2026 | 15,10 | 15,21 | 15,04 | 15,21 | 0,10% | 2.636,00 |
| 24.02.2026 | 15,19 | 15,20 | 15,09 | 15,19 | 0,13% | 9.740,00 |
| 23.02.2026 | 15,16 | 15,23 | 15,15 | 15,17 | -0,10% | 11.296,00 |
| 20.02.2026 | 15,20 | 15,25 | 15,14 | 15,19 | -0,26% | 458,00 |
| 19.02.2026 | 15,16 | 15,26 | 15,12 | 15,23 | 0,46% | 1.941,00 |
| 18.02.2026 | 15,22 | 15,26 | 15,15 | 15,16 | -0,79% | 3.076,00 |
| 17.02.2026 | 15,25 | 15,32 | 15,21 | 15,28 | 0,07% | 3.832,00 |
| 16.02.2026 | 15,27 | 15,31 | 15,18 | 15,27 | 0,10% | 1.077,00 |
| 13.02.2026 | 15,13 | 15,27 | 15,07 | 15,25 | 1,09% | 18.840,00 |
| 12.02.2026 | 15,23 | 15,32 | 14,83 | 15,09 | -0,85% | 6.273,00 |
| 11.02.2026 | 15,01 | 15,34 | 15,01 | 15,22 | -0,36% | 11.234,00 |
| 10.02.2026 | 15,01 | 15,32 | 14,95 | 15,27 | 1,90% | 11.669,00 |
| 09.02.2026 | 15,31 | 15,37 | 14,82 | 14,99 | 12,16% | 29.709,00 |
| 06.02.2026 | 13,37 | 13,46 | 13,11 | 13,36 | -0,26% | 5.253,00 |
| 05.02.2026 | 13,33 | 13,53 | 13,26 | 13,40 | 0,90% | 6.441,00 |
| 04.02.2026 | 13,34 | 13,44 | 13,13 | 13,28 | -0,19% | 1.261,00 |
| 03.02.2026 | 13,39 | 13,50 | 13,19 | 13,30 | -0,30% | 8.120,00 |
| 02.02.2026 | 13,01 | 13,39 | 12,96 | 13,34 | 1,18% | 8.705,00 |
| 30.01.2026 | 13,31 | 13,32 | 13,10 | 13,19 | -1,24% | 8.278,00 |
| 29.01.2026 | 13,27 | 13,37 | 12,94 | 13,35 | 1,02% | 5.102,00 |
| 28.01.2026 | 13,50 | 13,52 | 13,19 | 13,22 | -0,86% | 10.944,00 |
| 27.01.2026 | 13,53 | 13,53 | 13,18 | 13,33 | -0,93% | 2.991,00 |
| 26.01.2026 | 13,21 | 13,53 | 13,02 | 13,46 | 1,66% | 11.893,00 |
| 23.01.2026 | 13,40 | 13,61 | 13,23 | 13,24 | -1,27% | 6.478,00 |
| 22.01.2026 | 13,22 | 13,64 | 13,02 | 13,41 | 1,67% | 3.021,00 |
| 21.01.2026 | 13,10 | 13,53 | 12,89 | 13,19 | 0,76% | 7.487,00 |
| 20.01.2026 | 13,39 | 13,58 | 13,04 | 13,09 | -2,10% | 6.207,00 |
| 19.01.2026 | 13,44 | 13,61 | 13,32 | 13,37 | -2,41% | 4.391,00 |
| 16.01.2026 | 13,45 | 13,95 | 13,41 | 13,70 | 2,13% | 10.605,00 |
| 15.01.2026 | 13,49 | 13,58 | 13,30 | 13,41 | 0,07% | 1.950,00 |
| 14.01.2026 | 13,96 | 14,08 | 13,28 | 13,40 | -4,11% | 10.981,00 |