35,025€
-0,21%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 35,35 | 35,35 | 34,85 | 35,00 | -0,28% | 6.606,00 |
| 19.02.2026 | 35,45 | 35,45 | 35,05 | 35,10 | -0,43% | 2.063,00 |
| 18.02.2026 | 34,75 | 35,40 | 34,75 | 35,25 | 1,00% | 9.956,00 |
| 17.02.2026 | 34,65 | 35,00 | 34,50 | 34,90 | 1,01% | 2.214,00 |
| 16.02.2026 | 34,25 | 34,85 | 34,25 | 34,55 | 0,73% | 5.660,00 |
| 13.02.2026 | 34,20 | 34,80 | 34,15 | 34,30 | -0,15% | 4.339,00 |
| 12.02.2026 | 34,45 | 34,60 | 34,10 | 34,35 | -0,15% | 4.107,00 |
| 11.02.2026 | 34,10 | 34,50 | 34,10 | 34,40 | 1,33% | 1.727,00 |
| 10.02.2026 | 34,40 | 34,65 | 33,95 | 33,95 | -1,88% | 5.281,00 |
| 09.02.2026 | 33,95 | 34,60 | 33,95 | 34,60 | 1,76% | 8.705,00 |
| 06.02.2026 | 33,65 | 34,15 | 33,65 | 34,00 | 0,89% | 3.701,00 |
| 05.02.2026 | 33,90 | 34,00 | 33,50 | 33,70 | 0,75% | 6.532,00 |
| 04.02.2026 | 33,35 | 33,95 | 33,25 | 33,45 | 0,75% | 9.351,00 |
| 03.02.2026 | 33,25 | 33,45 | 33,00 | 33,20 | 0,30% | 2.714,00 |
| 02.02.2026 | 32,75 | 33,30 | 32,75 | 33,10 | 0,30% | 4.528,00 |
| 30.01.2026 | 33,20 | 33,25 | 32,85 | 33,00 | 0,15% | 2.837,00 |
| 29.01.2026 | 32,90 | 33,30 | 32,90 | 32,95 | 0,15% | 7.410,00 |
| 28.01.2026 | 32,80 | 33,00 | 32,60 | 32,90 | 0,30% | 6.926,00 |
| 27.01.2026 | 32,80 | 32,90 | 32,40 | 32,80 | -0,15% | 3.296,00 |
| 26.01.2026 | 32,40 | 32,95 | 32,40 | 32,85 | 1,39% | 2.181,00 |
| 23.01.2026 | 32,60 | 32,65 | 32,40 | 32,40 | -0,61% | 3.665,00 |
| 22.01.2026 | 32,30 | 32,80 | 32,30 | 32,60 | 0,77% | 3.836,00 |
| 21.01.2026 | 32,20 | 32,55 | 32,00 | 32,35 | 0,78% | 3.158,00 |
| 20.01.2026 | 32,45 | 32,55 | 32,10 | 32,10 | -1,68% | 3.580,00 |
| 19.01.2026 | 32,50 | 32,80 | 32,20 | 32,65 | -0,31% | 2.779,00 |
| 16.01.2026 | 32,70 | 32,90 | 32,45 | 32,75 | 0,61% | 6.661,00 |
| 15.01.2026 | 32,40 | 32,85 | 32,25 | 32,55 | 0,77% | 6.834,00 |
| 14.01.2026 | 32,20 | 32,40 | 32,05 | 32,30 | -0,15% | 1.955,00 |
| 13.01.2026 | 32,20 | 32,40 | 32,10 | 32,35 | 0,62% | 2.160,00 |
| 12.01.2026 | 32,00 | 32,30 | 31,60 | 32,15 | 0,63% | 2.766,00 |
| 09.01.2026 | 32,10 | 32,40 | 31,95 | 31,95 | -0,62% | 1.634,00 |
| 08.01.2026 | 31,70 | 32,15 | 31,70 | 32,15 | 1,26% | 4.511,00 |
| 07.01.2026 | 31,90 | 31,95 | 31,70 | 31,75 | -0,47% | 7.514,00 |
| 06.01.2026 | 31,75 | 31,95 | 31,60 | 31,90 | 0,63% | 4.565,00 |
| 05.01.2026 | 31,35 | 31,75 | 31,15 | 31,70 | 1,28% | 4.062,00 |
| 02.01.2026 | 30,95 | 31,45 | 30,55 | 31,30 | 0,97% | 7.324,00 |
| 30.12.2025 | 30,75 | 31,10 | 30,70 | 31,00 | 0,49% | 5.151,00 |
| 29.12.2025 | 30,95 | 30,95 | 30,65 | 30,85 | 0,49% | 4.259,00 |
| 23.12.2025 | 30,90 | 30,95 | 30,65 | 30,70 | -0,81% | 1.557,00 |
| 22.12.2025 | 31,10 | 31,10 | 30,75 | 30,95 | -0,32% | 3.690,00 |
| 19.12.2025 | 30,95 | 31,05 | 30,60 | 31,05 | 1,14% | 2.214,00 |
| 18.12.2025 | 31,00 | 31,00 | 30,65 | 30,70 | -0,49% | 6.489,00 |
| 17.12.2025 | 30,75 | 30,95 | 30,70 | 30,85 | 0,65% | 3.380,00 |
| 16.12.2025 | 30,60 | 31,00 | 30,55 | 30,65 | -0,33% | 9.780,00 |
| 15.12.2025 | 30,85 | 31,10 | 30,55 | 30,75 | -0,49% | 5.631,00 |
| 12.12.2025 | 30,65 | 31,10 | 30,65 | 30,90 | 0,00% | 3.639,00 |
| 11.12.2025 | 30,50 | 31,05 | 30,50 | 30,90 | 0,49% | 2.883,00 |
| 10.12.2025 | 30,80 | 30,80 | 30,50 | 30,75 | 0,16% | 1.682,00 |
| 09.12.2025 | 30,90 | 31,10 | 30,60 | 30,70 | -0,49% | 2.568,00 |
| 08.12.2025 | 30,90 | 30,95 | 30,55 | 30,85 | -0,32% | 1.600,00 |
| 05.12.2025 | 31,00 | 31,10 | 30,90 | 30,95 | 0,16% | 6.829,00 |
| 04.12.2025 | 30,70 | 31,05 | 30,60 | 30,90 | 0,49% | 3.483,00 |
| 03.12.2025 | 30,75 | 30,95 | 30,45 | 30,75 | 0,33% | 6.617,00 |
| 02.12.2025 | 30,65 | 30,65 | 30,55 | 30,65 | 0,49% | 16.111,00 |
| 01.12.2025 | 30,30 | 30,60 | 30,30 | 30,50 | 0,00% | 2.474,00 |
| 28.11.2025 | 30,45 | 30,50 | 30,25 | 30,50 | 0,33% | 2.113,00 |
| 27.11.2025 | 30,25 | 30,40 | 30,25 | 30,40 | 0,33% | 1.364,00 |
| 26.11.2025 | 30,25 | 30,40 | 30,00 | 30,30 | 0,17% | 2.375,00 |
| 25.11.2025 | 30,05 | 30,25 | 29,75 | 30,25 | 0,33% | 2.141,00 |
| 24.11.2025 | 30,10 | 30,25 | 29,65 | 30,15 | 0,33% | 2.649,00 |
| 21.11.2025 | 29,80 | 30,10 | 29,60 | 30,05 | 0,17% | 4.757,00 |
| 20.11.2025 | 30,00 | 30,35 | 29,75 | 30,00 | -1,15% | 6.802,00 |
| 19.11.2025 | 29,90 | 30,35 | 29,65 | 30,35 | 1,68% | 3.343,00 |
| 18.11.2025 | 30,10 | 30,20 | 29,60 | 29,85 | -1,00% | 3.516,00 |
| 17.11.2025 | 30,45 | 30,45 | 30,05 | 30,15 | -0,99% | 4.227,00 |
| 14.11.2025 | 29,95 | 30,45 | 29,95 | 30,45 | 1,00% | 1.352,00 |
| 13.11.2025 | 30,65 | 30,65 | 30,00 | 30,15 | -0,99% | 1.771,00 |
| 12.11.2025 | 30,50 | 31,00 | 29,80 | 30,45 | -0,16% | 10.070,00 |
| 11.11.2025 | 30,30 | 30,50 | 30,10 | 30,50 | 0,66% | 1.292,00 |
| 10.11.2025 | 30,45 | 30,45 | 30,05 | 30,30 | 0,66% | 1.122,00 |
| 07.11.2025 | 30,05 | 30,40 | 29,95 | 30,10 | -0,66% | 1.665,00 |
| 06.11.2025 | 30,10 | 30,55 | 30,00 | 30,30 | 0,00% | 2.917,00 |
| 05.11.2025 | 29,95 | 30,30 | 29,85 | 30,30 | 0,83% | 1.267,00 |
| 04.11.2025 | 29,90 | 30,25 | 29,80 | 30,05 | 0,17% | 4.063,00 |
| 03.11.2025 | 30,05 | 30,20 | 29,90 | 30,00 | -0,33% | 1.758,00 |
| 31.10.2025 | 30,10 | 30,10 | 30,00 | 30,10 | 0,17% | 1.490,00 |
| 30.10.2025 | 30,00 | 30,10 | 29,90 | 30,05 | 0,50% | 1.223,00 |
| 29.10.2025 | 29,90 | 30,20 | 29,85 | 29,90 | -0,50% | 1.001,00 |
| 28.10.2025 | 30,15 | 30,15 | 29,75 | 30,05 | -0,17% | 2.785,00 |
| 27.10.2025 | 29,80 | 30,10 | 29,75 | 30,10 | 1,35% | 1.544,00 |
| 24.10.2025 | 30,55 | 30,60 | 29,70 | 29,70 | -1,82% | 4.206,00 |
| 23.10.2025 | 29,75 | 30,70 | 29,70 | 30,25 | 1,34% | 9.742,00 |
| 22.10.2025 | 29,65 | 29,95 | 29,60 | 29,85 | 0,17% | 1.455,00 |
| 21.10.2025 | 29,50 | 29,80 | 29,45 | 29,80 | 0,68% | 1.140,00 |
| 20.10.2025 | 29,95 | 29,95 | 29,50 | 29,60 | -1,17% | 2.523,00 |
| 17.10.2025 | 29,35 | 29,95 | 29,15 | 29,95 | 1,87% | 6.906,00 |
| 16.10.2025 | 29,45 | 29,60 | 29,30 | 29,40 | 0,00% | 2.447,00 |
| 15.10.2025 | 29,75 | 29,85 | 29,30 | 29,40 | -1,34% | 4.450,00 |
| 14.10.2025 | 29,60 | 29,85 | 29,50 | 29,80 | -0,17% | 4.357,00 |
| 13.10.2025 | 29,90 | 29,95 | 29,70 | 29,85 | 0,84% | 1.700,00 |
| 10.10.2025 | 30,00 | 30,05 | 29,60 | 29,60 | -0,84% | 4.468,00 |
| 09.10.2025 | 29,65 | 30,25 | 29,60 | 29,85 | 0,84% | 2.868,00 |
| 08.10.2025 | 30,00 | 30,05 | 29,60 | 29,60 | -1,00% | 1.630,00 |
| 07.10.2025 | 29,75 | 30,05 | 29,75 | 29,90 | 0,34% | 2.752,00 |
| 06.10.2025 | 29,80 | 30,15 | 29,65 | 29,80 | -0,83% | 5.327,00 |
| 03.10.2025 | 29,85 | 30,20 | 29,70 | 30,05 | 0,33% | 3.085,00 |
| 02.10.2025 | 29,90 | 29,95 | 29,55 | 29,95 | -0,17% | 2.358,00 |
| 01.10.2025 | 29,75 | 30,00 | 29,65 | 30,00 | 1,52% | 3.414,00 |
| 30.09.2025 | 29,55 | 29,70 | 29,45 | 29,55 | 0,34% | 2.386,00 |
| 29.09.2025 | 29,65 | 29,70 | 29,40 | 29,45 | 0,00% | 3.183,00 |