31,775€
-3,42%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 32,70 | 32,70 | 30,70 | 31,50 | -4,26% | - |
| 07.03.2025 | 32,30 | 33,00 | 31,85 | 32,90 | 2,02% | 7.943,00 |
| 06.03.2025 | 32,10 | 33,15 | 32,10 | 32,25 | 0,62% | 15.890,00 |
| 05.03.2025 | 32,20 | 32,25 | 31,85 | 32,05 | -0,47% | 11.481,00 |
| 04.03.2025 | 32,05 | 32,20 | 31,60 | 32,20 | 0,47% | 11.122,00 |
| 03.03.2025 | 32,30 | 32,40 | 32,05 | 32,05 | 0,16% | 6.468,00 |
| 28.02.2025 | 32,15 | 32,45 | 31,85 | 32,00 | -1,08% | 1.774,00 |
| 27.02.2025 | 32,30 | 32,65 | 32,20 | 32,35 | 0,78% | 2.398,00 |
| 26.02.2025 | 32,10 | 32,50 | 32,10 | 32,10 | -0,16% | 4.522,00 |
| 25.02.2025 | 31,80 | 32,15 | 31,80 | 32,15 | 0,78% | 4.130,00 |
| 24.02.2025 | 31,60 | 32,00 | 31,50 | 31,90 | 1,75% | 6.090,00 |
| 21.02.2025 | 31,35 | 31,60 | 31,30 | 31,35 | -0,16% | 2.577,00 |
| 20.02.2025 | 31,25 | 31,55 | 31,25 | 31,40 | 0,96% | 1.487,00 |
| 19.02.2025 | 31,15 | 31,65 | 31,10 | 31,10 | 0,16% | 3.253,00 |
| 18.02.2025 | 31,20 | 31,45 | 30,85 | 31,05 | -0,16% | 3.497,00 |
| 17.02.2025 | 30,60 | 31,25 | 30,55 | 31,10 | 1,30% | 3.207,00 |
| 14.02.2025 | 30,55 | 30,75 | 30,50 | 30,70 | 0,49% | 2.586,00 |
| 13.02.2025 | 30,35 | 30,60 | 30,05 | 30,55 | 1,16% | 3.951,00 |
| 12.02.2025 | 29,85 | 30,25 | 29,85 | 30,20 | 1,17% | 1.777,00 |
| 11.02.2025 | 29,90 | 29,95 | 29,80 | 29,85 | -0,17% | 2.819,00 |
| 10.02.2025 | 29,85 | 29,95 | 29,70 | 29,90 | 0,34% | 2.816,00 |
| 07.02.2025 | 29,95 | 29,95 | 29,75 | 29,80 | -0,67% | 1.311,00 |
| 06.02.2025 | 29,80 | 30,00 | 29,60 | 30,00 | 1,01% | 4.957,00 |
| 05.02.2025 | 29,35 | 29,80 | 29,35 | 29,70 | 0,85% | 1.578,00 |
| 04.02.2025 | 29,65 | 29,65 | 29,30 | 29,45 | -0,67% | 4.224,00 |
| 03.02.2025 | 29,40 | 29,65 | 28,95 | 29,65 | 1,72% | 4.908,00 |
| 31.01.2025 | 29,45 | 29,45 | 29,15 | 29,15 | -1,85% | 2.562,00 |
| 30.01.2025 | 29,70 | 29,75 | 29,30 | 29,70 | -0,34% | 4.272,00 |
| 29.01.2025 | 29,95 | 30,05 | 29,45 | 29,80 | 0,51% | 3.043,00 |
| 28.01.2025 | 29,50 | 29,75 | 29,45 | 29,65 | 0,51% | 1.919,00 |
| 27.01.2025 | 30,00 | 30,00 | 29,45 | 29,50 | -2,32% | 1.426,00 |
| 24.01.2025 | 30,25 | 30,25 | 29,75 | 30,20 | 0,00% | 2.403,00 |
| 23.01.2025 | 30,00 | 30,25 | 30,00 | 30,20 | 0,33% | 2.019,00 |
| 22.01.2025 | 30,00 | 30,15 | 29,95 | 30,10 | 0,84% | 4.165,00 |
| 21.01.2025 | 29,85 | 30,10 | 29,70 | 29,85 | 0,34% | 1.962,00 |
| 20.01.2025 | 29,75 | 29,95 | 29,50 | 29,75 | 0,51% | 4.357,00 |
| 17.01.2025 | 29,75 | 29,85 | 29,60 | 29,60 | 0,00% | 7.489,00 |
| 16.01.2025 | 29,50 | 29,80 | 29,45 | 29,60 | 0,85% | 2.262,00 |
| 15.01.2025 | 29,65 | 29,65 | 29,35 | 29,35 | -0,68% | 815,00 |
| 14.01.2025 | 29,50 | 29,55 | 29,20 | 29,55 | 0,17% | 2.936,00 |
| 13.01.2025 | 29,20 | 29,60 | 29,20 | 29,50 | 0,85% | 2.898,00 |
| 10.01.2025 | 29,10 | 29,50 | 29,10 | 29,25 | 0,34% | 2.551,00 |
| 09.01.2025 | 28,70 | 29,20 | 28,50 | 29,15 | 1,04% | 5.223,00 |
| 08.01.2025 | 28,65 | 28,85 | 28,60 | 28,85 | 0,00% | 817,00 |
| 07.01.2025 | 28,60 | 28,85 | 28,55 | 28,85 | 1,05% | 2.859,00 |
| 06.01.2025 | 28,75 | 28,80 | 28,45 | 28,55 | -0,87% | 3.151,00 |
| 03.01.2025 | 28,70 | 28,80 | 28,55 | 28,80 | 0,70% | 1.374,00 |
| 02.01.2025 | 28,60 | 29,15 | 28,45 | 28,60 | 0,18% | 1.980,00 |
| 30.12.2024 | 28,75 | 28,75 | 28,50 | 28,55 | -0,52% | 4.365,00 |
| 27.12.2024 | 28,50 | 28,85 | 28,45 | 28,70 | 1,06% | 7.052,00 |
| 23.12.2024 | 28,50 | 28,60 | 28,30 | 28,40 | -0,35% | 3.742,00 |
| 20.12.2024 | 28,15 | 28,70 | 28,15 | 28,50 | 0,71% | 2.547,00 |
| 19.12.2024 | 28,10 | 28,40 | 28,10 | 28,30 | 0,89% | 2.007,00 |
| 18.12.2024 | 28,25 | 28,50 | 28,00 | 28,05 | -0,71% | 5.182,00 |
| 17.12.2024 | 28,45 | 28,60 | 28,00 | 28,25 | -1,22% | 8.436,00 |
| 16.12.2024 | 28,55 | 28,70 | 28,45 | 28,60 | 0,18% | 2.539,00 |
| 13.12.2024 | 28,95 | 28,95 | 28,55 | 28,55 | -1,21% | 1.270,00 |
| 12.12.2024 | 28,75 | 29,05 | 28,70 | 28,90 | 0,17% | 2.779,00 |
| 11.12.2024 | 28,80 | 29,00 | 28,70 | 28,85 | 0,70% | 3.994,00 |
| 10.12.2024 | 28,75 | 28,95 | 28,65 | 28,65 | -1,04% | 3.826,00 |
| 09.12.2024 | 28,50 | 28,95 | 28,50 | 28,95 | 0,35% | 4.646,00 |
| 06.12.2024 | 28,85 | 28,90 | 28,55 | 28,85 | -0,17% | 4.957,00 |
| 05.12.2024 | 28,80 | 29,00 | 28,75 | 28,90 | 0,17% | 2.860,00 |
| 04.12.2024 | 28,80 | 29,10 | 28,65 | 28,85 | 0,00% | 4.750,00 |
| 03.12.2024 | 29,00 | 29,10 | 28,70 | 28,85 | -0,52% | 3.410,00 |
| 02.12.2024 | 28,65 | 29,10 | 28,55 | 29,00 | 0,52% | 2.774,00 |
| 29.11.2024 | 28,65 | 28,95 | 28,55 | 28,85 | 0,35% | 833,00 |
| 28.11.2024 | 29,25 | 29,25 | 28,70 | 28,75 | -0,17% | 1.271,00 |
| 27.11.2024 | 28,80 | 29,35 | 28,70 | 28,80 | 0,35% | 5.815,00 |
| 26.11.2024 | 28,85 | 29,00 | 28,70 | 28,70 | -1,03% | 3.979,00 |
| 25.11.2024 | 29,20 | 29,20 | 28,90 | 29,00 | -0,34% | 3.462,00 |
| 22.11.2024 | 28,95 | 29,10 | 28,65 | 29,10 | 0,95% | 1.695,00 |
| 21.11.2024 | 28,80 | 28,85 | 28,55 | 28,83 | 0,44% | - |
| 20.11.2024 | 28,40 | 28,95 | 28,40 | 28,70 | 1,23% | 3.411,00 |
| 19.11.2024 | 28,85 | 28,85 | 28,35 | 28,35 | -1,22% | 4.129,00 |
| 18.11.2024 | 29,05 | 29,15 | 28,60 | 28,70 | -1,03% | 2.784,00 |
| 15.11.2024 | 28,75 | 29,05 | 28,65 | 29,00 | 0,35% | 2.366,00 |
| 14.11.2024 | 28,65 | 29,05 | 28,50 | 28,90 | 0,70% | 2.541,00 |
| 13.11.2024 | 29,05 | 29,20 | 28,45 | 28,70 | -1,20% | 4.582,00 |
| 12.11.2024 | 29,00 | 29,15 | 29,00 | 29,05 | -0,51% | 2.940,00 |
| 11.11.2024 | 29,55 | 29,55 | 29,05 | 29,20 | 0,00% | 2.515,00 |
| 08.11.2024 | 29,25 | 29,30 | 29,15 | 29,20 | -0,34% | 1.047,00 |
| 07.11.2024 | 29,30 | 29,35 | 29,15 | 29,30 | 0,51% | 1.763,00 |
| 06.11.2024 | 29,30 | 29,60 | 28,95 | 29,15 | -0,85% | 5.083,00 |
| 05.11.2024 | 29,20 | 29,60 | 28,85 | 29,40 | 1,38% | 4.377,00 |
| 04.11.2024 | 29,15 | 29,25 | 28,95 | 29,00 | -0,68% | 1.134,00 |
| 01.11.2024 | 29,10 | 29,20 | 28,95 | 29,20 | 0,34% | 684,00 |
| 31.10.2024 | 28,55 | 29,25 | 28,55 | 29,10 | 0,52% | 5.293,00 |
| 30.10.2024 | 29,00 | 29,20 | 28,75 | 28,95 | 0,00% | 2.148,00 |
| 29.10.2024 | 29,10 | 29,20 | 28,95 | 28,95 | -0,17% | 1.197,00 |
| 28.10.2024 | 29,00 | 29,25 | 29,00 | 29,00 | 0,00% | 2.277,00 |
| 25.10.2024 | 28,90 | 29,20 | 28,90 | 29,00 | 0,00% | 2.205,00 |
| 24.10.2024 | 29,20 | 29,20 | 28,90 | 29,00 | -0,34% | 1.722,00 |
| 23.10.2024 | 29,15 | 29,15 | 28,90 | 29,10 | 0,00% | 5.710,00 |
| 22.10.2024 | 29,35 | 29,45 | 29,10 | 29,10 | -1,02% | 6.038,00 |
| 21.10.2024 | 29,40 | 29,55 | 29,40 | 29,40 | -0,51% | 2.428,00 |
| 18.10.2024 | 29,65 | 29,65 | 29,45 | 29,55 | 0,34% | 1.312,00 |
| 17.10.2024 | 29,70 | 29,70 | 29,40 | 29,45 | -1,01% | 2.102,00 |
| 16.10.2024 | 29,45 | 29,95 | 29,45 | 29,75 | 0,51% | 3.195,00 |
| 15.10.2024 | 29,63 | 29,70 | 29,53 | 29,60 | 0,17% | - |