29,100€
0,95%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 28,98 | 29,93 | 28,75 | 29,05 | 0,78% | - |
| 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% | - |
| 14.10.2024 | 29,65 | 29,80 | 29,55 | 29,55 | -0,34% | 1.488,00 |
| 11.10.2024 | 29,65 | 29,65 | 29,55 | 29,65 | 0,17% | 1.162,00 |
| 10.10.2024 | 29,70 | 29,75 | 29,55 | 29,60 | -0,34% | 1.334,00 |
| 09.10.2024 | 29,85 | 29,95 | 29,55 | 29,70 | -0,50% | 1.076,00 |
| 08.10.2024 | 29,55 | 29,95 | 29,35 | 29,85 | 0,84% | 3.878,00 |
| 07.10.2024 | 29,65 | 29,65 | 29,50 | 29,60 | -0,67% | 5.620,00 |
| 04.10.2024 | 29,70 | 29,80 | 29,55 | 29,80 | 0,51% | 854,00 |
| 03.10.2024 | 29,55 | 29,70 | 29,55 | 29,65 | -0,17% | 1.577,00 |
| 02.10.2024 | 29,80 | 29,85 | 29,55 | 29,70 | -0,83% | 2.316,00 |
| 01.10.2024 | 30,15 | 30,15 | 29,70 | 29,95 | -0,50% | 2.196,00 |
| 30.09.2024 | 30,35 | 30,35 | 29,80 | 30,10 | 0,33% | 4.560,00 |
| 27.09.2024 | 30,05 | 30,20 | 30,00 | 30,00 | 0,00% | 1.095,00 |
| 26.09.2024 | 30,20 | 30,30 | 30,00 | 30,00 | 0,17% | 2.043,00 |
| 25.09.2024 | 30,05 | 30,30 | 29,95 | 29,95 | -0,83% | 2.134,00 |
| 24.09.2024 | 29,95 | 30,30 | 29,60 | 30,20 | 1,68% | 4.291,00 |
| 23.09.2024 | 29,90 | 29,90 | 29,55 | 29,70 | 0,51% | 924,00 |
| 20.09.2024 | 30,00 | 30,15 | 29,50 | 29,55 | -2,15% | 4.264,00 |
| 19.09.2024 | 30,60 | 30,60 | 30,15 | 30,20 | -0,98% | 1.062,00 |
| 18.09.2024 | 30,45 | 30,50 | 30,35 | 30,50 | 0,49% | 801,00 |
| 17.09.2024 | 30,35 | 30,40 | 30,15 | 30,35 | 0,17% | 1.199,00 |
| 16.09.2024 | 29,95 | 30,30 | 29,80 | 30,30 | 1,34% | 3.022,00 |
| 13.09.2024 | 29,80 | 29,90 | 29,75 | 29,90 | 0,67% | 1.152,00 |
| 12.09.2024 | 29,90 | 29,90 | 29,60 | 29,70 | 0,34% | 1.500,00 |
| 11.09.2024 | 29,85 | 29,90 | 29,60 | 29,60 | 0,00% | 1.221,00 |
| 10.09.2024 | 29,75 | 29,85 | 29,60 | 29,60 | -0,34% | 2.968,00 |
| 09.09.2024 | 29,55 | 29,85 | 29,40 | 29,70 | 0,68% | 1.506,00 |
| 06.09.2024 | 29,25 | 29,55 | 29,25 | 29,50 | 0,34% | 1.299,00 |
| 05.09.2024 | 29,35 | 29,40 | 29,25 | 29,40 | 0,34% | 532,00 |
| 04.09.2024 | 29,20 | 29,40 | 29,20 | 29,30 | 0,00% | 2.411,00 |
| 03.09.2024 | 29,35 | 29,55 | 29,20 | 29,30 | 0,00% | 1.782,00 |
| 02.09.2024 | 29,35 | 29,45 | 29,15 | 29,30 | -0,17% | 1.816,00 |
| 30.08.2024 | 29,20 | 29,50 | 29,20 | 29,35 | 0,69% | 1.587,00 |
| 29.08.2024 | 29,30 | 29,40 | 29,15 | 29,15 | 0,00% | 3.188,00 |
| 28.08.2024 | 29,60 | 29,60 | 29,15 | 29,15 | -1,52% | 3.111,00 |
| 27.08.2024 | 29,50 | 29,70 | 29,35 | 29,60 | 0,51% | 1.250,00 |
| 26.08.2024 | 29,55 | 29,55 | 29,40 | 29,45 | -0,34% | 597,00 |
| 23.08.2024 | 29,70 | 29,70 | 29,35 | 29,55 | 0,17% | 1.984,00 |
| 22.08.2024 | 29,75 | 29,75 | 29,40 | 29,50 | -1,01% | 2.703,00 |
| 21.08.2024 | 29,60 | 29,80 | 29,40 | 29,80 | 0,68% | 803,00 |
| 20.08.2024 | 29,60 | 29,65 | 29,40 | 29,60 | -0,17% | 1.644,00 |
| 19.08.2024 | 29,55 | 29,65 | 29,45 | 29,65 | 0,00% | 1.334,00 |
| 16.08.2024 | 29,80 | 29,85 | 29,50 | 29,65 | 0,17% | 1.541,00 |
| 15.08.2024 | 29,70 | 29,80 | 29,55 | 29,60 | 0,00% | 1.707,00 |
| 14.08.2024 | 29,60 | 29,80 | 29,35 | 29,60 | 0,68% | 995,00 |
| 13.08.2024 | 29,60 | 29,65 | 29,20 | 29,40 | -0,51% | 1.826,00 |
| 12.08.2024 | 29,60 | 29,75 | 29,55 | 29,55 | 0,00% | 3.569,00 |
| 09.08.2024 | 29,80 | 29,80 | 29,45 | 29,55 | -1,01% | 1.747,00 |
| 08.08.2024 | 29,95 | 30,00 | 29,45 | 29,85 | -0,33% | 5.591,00 |
| 07.08.2024 | 30,70 | 30,70 | 29,75 | 29,95 | -0,33% | 2.103,00 |
| 06.08.2024 | 30,00 | 30,10 | 29,65 | 30,05 | 1,01% | 1.744,00 |
| 05.08.2024 | 29,60 | 30,00 | 29,00 | 29,75 | -1,00% | 3.902,00 |
| 02.08.2024 | 30,05 | 30,35 | 30,05 | 30,05 | -0,33% | 3.061,00 |
| 01.08.2024 | 30,75 | 30,75 | 30,10 | 30,15 | -1,63% | 2.591,00 |
| 31.07.2024 | 31,00 | 31,00 | 30,55 | 30,65 | -0,33% | 1.557,00 |
| 30.07.2024 | 30,65 | 30,75 | 30,35 | 30,75 | 0,00% | 1.670,00 |
| 29.07.2024 | 30,85 | 30,85 | 30,40 | 30,75 | -0,49% | 1.810,00 |
| 26.07.2024 | 30,80 | 30,90 | 30,80 | 30,90 | 0,00% | 693,00 |
| 25.07.2024 | 30,80 | 31,00 | 30,70 | 30,90 | 0,32% | 2.126,00 |
| 24.07.2024 | 30,70 | 31,00 | 30,55 | 30,80 | 0,49% | 2.835,00 |
| 23.07.2024 | 30,80 | 31,00 | 30,65 | 30,65 | -0,97% | 2.557,00 |
| 22.07.2024 | 30,90 | 30,95 | 30,45 | 30,95 | 0,32% | 1.675,00 |
| 19.07.2024 | 30,70 | 30,85 | 30,60 | 30,85 | 0,49% | 1.404,00 |
| 18.07.2024 | 30,50 | 30,70 | 30,45 | 30,70 | 1,15% | 1.212,00 |
| 17.07.2024 | 30,25 | 30,45 | 30,25 | 30,35 | 0,00% | 2.703,00 |
| 16.07.2024 | 30,30 | 30,40 | 30,20 | 30,35 | 0,17% | 2.109,00 |
| 15.07.2024 | 30,20 | 30,35 | 30,20 | 30,30 | 0,00% | 1.886,00 |
| 12.07.2024 | 30,40 | 30,40 | 30,15 | 30,30 | 0,17% | 747,00 |
| 11.07.2024 | 30,05 | 30,30 | 29,95 | 30,25 | 0,17% | 1.880,00 |
| 10.07.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 0,33% | 1.104,00 |
| 09.07.2024 | 30,05 | 30,15 | 30,05 | 30,10 | -0,33% | 1.053,00 |
| 08.07.2024 | 30,00 | 30,20 | 29,90 | 30,20 | 0,67% | 1.136,00 |