28,975€
-0,43%
Echtzeit-Aktienkurs ?sterreichische Post AG
Bid:
Ask:
Aktienkurse zur ?sterreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 29,10 | 29,10 | 28,85 | 28,90 | -0,69% | 1.785,00 |
| 04.09.2025 | 28,95 | 29,15 | 28,85 | 29,10 | 0,69% | 2.294,00 |
| 03.09.2025 | 29,10 | 29,10 | 28,85 | 28,90 | -0,86% | 5.082,00 |
| 02.09.2025 | 28,85 | 29,15 | 28,85 | 29,15 | 0,34% | 4.023,00 |
| 01.09.2025 | 29,25 | 29,25 | 28,90 | 29,05 | -0,17% | 6.547,00 |
| 29.08.2025 | 29,25 | 29,45 | 28,90 | 29,10 | 0,00% | 6.551,00 |
| 28.08.2025 | 29,30 | 29,30 | 29,05 | 29,10 | -1,19% | 3.001,00 |
| 27.08.2025 | 29,45 | 29,45 | 29,00 | 29,45 | 0,17% | 4.431,00 |
| 26.08.2025 | 29,20 | 29,50 | 29,05 | 29,40 | 1,03% | 7.664,00 |
| 25.08.2025 | 29,30 | 29,50 | 29,10 | 29,10 | -0,17% | 5.777,00 |
| 22.08.2025 | 29,10 | 29,40 | 29,00 | 29,15 | 0,00% | 4.617,00 |
| 21.08.2025 | 29,10 | 29,25 | 29,05 | 29,15 | -0,17% | 2.113,00 |
| 20.08.2025 | 29,25 | 29,30 | 29,05 | 29,20 | -0,34% | 3.205,00 |
| 19.08.2025 | 29,10 | 29,40 | 29,00 | 29,30 | 0,86% | 6.419,00 |
| 18.08.2025 | 29,20 | 29,20 | 28,95 | 29,05 | -0,51% | 4.254,00 |
| 15.08.2025 | 29,25 | 29,30 | 29,00 | 29,20 | 0,00% | 2.989,00 |
| 14.08.2025 | 29,15 | 29,35 | 29,10 | 29,20 | 0,17% | 5.437,00 |
| 13.08.2025 | 29,15 | 29,30 | 29,00 | 29,15 | 0,00% | 5.060,00 |
| 12.08.2025 | 29,15 | 29,40 | 28,65 | 29,15 | 0,17% | 15.993,00 |
| 11.08.2025 | 29,60 | 29,85 | 29,05 | 29,10 | -2,18% | 14.092,00 |
| 08.08.2025 | 30,75 | 30,75 | 29,30 | 29,75 | -3,57% | 33.914,00 |
| 07.08.2025 | 30,80 | 31,15 | 30,75 | 30,85 | 0,33% | 1.493,00 |
| 06.08.2025 | 31,15 | 31,15 | 30,75 | 30,75 | -1,28% | 778,00 |
| 05.08.2025 | 30,65 | 31,15 | 30,60 | 31,15 | 1,80% | 3.287,00 |
| 04.08.2025 | 30,40 | 30,70 | 30,40 | 30,60 | 1,16% | 1.086,00 |
| 01.08.2025 | 30,50 | 30,65 | 30,20 | 30,25 | -1,47% | 1.888,00 |
| 31.07.2025 | 30,85 | 30,85 | 30,60 | 30,70 | -0,32% | 7.677,00 |
| 30.07.2025 | 31,05 | 31,05 | 30,80 | 30,80 | -1,12% | 731,00 |
| 29.07.2025 | 31,20 | 31,20 | 31,00 | 31,15 | 0,32% | 1.172,00 |
| 28.07.2025 | 31,55 | 31,55 | 30,85 | 31,05 | -0,80% | 4.384,00 |
| 25.07.2025 | 31,40 | 31,45 | 31,00 | 31,30 | -0,48% | 1.379,00 |
| 24.07.2025 | 30,55 | 31,50 | 30,40 | 31,45 | 2,28% | 6.914,00 |
| 23.07.2025 | 30,65 | 30,90 | 30,15 | 30,75 | 1,65% | 3.461,00 |
| 22.07.2025 | 30,30 | 30,45 | 30,15 | 30,25 | -0,98% | 708,00 |
| 21.07.2025 | 30,05 | 30,55 | 30,00 | 30,55 | 1,33% | 4.134,00 |
| 18.07.2025 | 30,30 | 30,30 | 30,15 | 30,15 | -0,82% | 2.516,00 |
| 17.07.2025 | 30,85 | 30,85 | 30,25 | 30,40 | -0,33% | 1.036,00 |
| 16.07.2025 | 30,60 | 30,65 | 30,45 | 30,50 | -0,81% | 827,00 |
| 15.07.2025 | 30,75 | 30,75 | 30,60 | 30,75 | 0,49% | 1.520,00 |
| 14.07.2025 | 30,40 | 30,65 | 30,05 | 30,60 | 0,33% | 5.044,00 |
| 11.07.2025 | 30,60 | 30,60 | 30,30 | 30,50 | -0,16% | 522,00 |
| 10.07.2025 | 30,55 | 30,65 | 30,40 | 30,55 | -0,16% | 2.660,00 |
| 09.07.2025 | 30,55 | 30,65 | 30,00 | 30,60 | 0,33% | 4.219,00 |
| 08.07.2025 | 30,10 | 30,50 | 30,05 | 30,50 | 0,99% | 3.415,00 |
| 07.07.2025 | 30,25 | 30,30 | 30,05 | 30,20 | 0,17% | 1.193,00 |
| 04.07.2025 | 30,30 | 30,40 | 30,10 | 30,15 | -0,66% | 1.093,00 |
| 03.07.2025 | 30,45 | 30,45 | 30,25 | 30,35 | -0,16% | 2.702,00 |
| 02.07.2025 | 30,55 | 30,55 | 30,20 | 30,40 | -0,65% | 1.194,00 |
| 01.07.2025 | 30,35 | 30,60 | 30,05 | 30,60 | 0,99% | 5.857,00 |
| 30.06.2025 | 30,35 | 30,40 | 30,30 | 30,30 | 0,17% | 1.467,00 |
| 27.06.2025 | 30,15 | 30,25 | 30,10 | 30,25 | 0,50% | 1.176,00 |
| 26.06.2025 | 30,25 | 30,25 | 29,80 | 30,10 | -0,17% | 2.883,00 |
| 25.06.2025 | 29,95 | 30,15 | 29,90 | 30,15 | 0,67% | 2.650,00 |
| 24.06.2025 | 30,25 | 30,25 | 29,70 | 29,95 | 1,35% | 1.726,00 |
| 23.06.2025 | 30,15 | 30,15 | 29,55 | 29,55 | -2,31% | 1.914,00 |
| 20.06.2025 | 29,55 | 30,30 | 29,45 | 30,25 | 3,07% | 4.600,00 |
| 19.06.2025 | 29,45 | 29,60 | 29,35 | 29,35 | -1,01% | 1.218,00 |
| 18.06.2025 | 29,80 | 29,85 | 29,50 | 29,65 | -0,17% | 3.458,00 |
| 17.06.2025 | 29,45 | 29,75 | 29,35 | 29,70 | 0,34% | 1.737,00 |
| 16.06.2025 | 29,60 | 29,70 | 29,50 | 29,60 | 0,00% | 1.984,00 |
| 13.06.2025 | 29,40 | 29,70 | 29,35 | 29,60 | 0,00% | 1.350,00 |
| 12.06.2025 | 29,70 | 29,90 | 29,50 | 29,60 | -0,67% | 2.143,00 |
| 11.06.2025 | 29,65 | 29,90 | 29,60 | 29,80 | 0,17% | 2.020,00 |
| 10.06.2025 | 29,75 | 29,90 | 29,65 | 29,75 | -0,34% | 2.249,00 |
| 09.06.2025 | 30,05 | 30,15 | 29,75 | 29,85 | -1,65% | 1.555,00 |
| 06.06.2025 | 29,90 | 30,35 | 29,85 | 30,35 | 1,51% | 667,00 |
| 05.06.2025 | 30,10 | 30,20 | 29,80 | 29,90 | -0,17% | 1.134,00 |
| 04.06.2025 | 30,00 | 30,15 | 29,95 | 29,95 | 0,17% | 1.089,00 |
| 03.06.2025 | 30,05 | 30,15 | 29,65 | 29,90 | -0,83% | 677,00 |
| 02.06.2025 | 30,00 | 30,30 | 29,75 | 30,15 | 0,50% | 5.866,00 |
| 30.05.2025 | 30,35 | 30,50 | 30,00 | 30,00 | -0,83% | 4.824,00 |
| 29.05.2025 | 30,40 | 30,40 | 30,25 | 30,25 | -0,66% | 770,00 |
| 28.05.2025 | 30,15 | 30,45 | 30,10 | 30,45 | 0,16% | 3.983,00 |
| 27.05.2025 | 30,05 | 30,40 | 30,05 | 30,40 | 1,00% | 1.886,00 |
| 26.05.2025 | 30,40 | 30,45 | 29,80 | 30,10 | -0,50% | 3.192,00 |
| 23.05.2025 | 30,40 | 30,40 | 29,95 | 30,25 | -0,49% | 1.027,00 |
| 22.05.2025 | 30,15 | 30,45 | 30,15 | 30,40 | 0,66% | 2.106,00 |
| 21.05.2025 | 30,30 | 30,45 | 30,00 | 30,20 | -0,49% | 1.035,00 |
| 20.05.2025 | 30,50 | 30,55 | 30,20 | 30,35 | -0,82% | 2.885,00 |
| 19.05.2025 | 30,75 | 30,80 | 30,30 | 30,60 | 0,16% | 1.962,00 |
| 16.05.2025 | 30,55 | 30,70 | 30,35 | 30,55 | 0,00% | 1.598,00 |
| 15.05.2025 | 30,50 | 30,55 | 30,35 | 30,55 | 0,16% | 3.083,00 |
| 14.05.2025 | 30,25 | 30,70 | 30,15 | 30,50 | 0,99% | 3.976,00 |
| 13.05.2025 | 29,80 | 30,45 | 29,80 | 30,20 | 0,83% | 5.440,00 |
| 12.05.2025 | 30,30 | 30,30 | 29,65 | 29,95 | 0,00% | 2.652,00 |
| 09.05.2025 | 29,50 | 30,10 | 29,50 | 29,95 | 1,53% | 1.927,00 |
| 08.05.2025 | 30,10 | 30,10 | 29,15 | 29,50 | -0,34% | 1.865,00 |
| 07.05.2025 | 29,45 | 29,75 | 29,30 | 29,60 | 0,51% | 9.870,00 |
| 06.05.2025 | 29,60 | 29,75 | 29,30 | 29,45 | -0,84% | 4.542,00 |
| 05.05.2025 | 29,85 | 30,10 | 29,65 | 29,70 | -1,00% | 2.500,00 |
| 02.05.2025 | 29,80 | 30,00 | 29,55 | 30,00 | 0,00% | 4.512,00 |
| 30.04.2025 | 30,15 | 30,15 | 29,50 | 30,00 | -0,83% | 3.902,00 |
| 29.04.2025 | 30,30 | 30,30 | 29,90 | 30,25 | -0,17% | 2.292,00 |
| 28.04.2025 | 30,05 | 30,30 | 29,90 | 30,30 | 0,17% | 7.112,00 |
| 25.04.2025 | 30,25 | 30,30 | 29,95 | 30,25 | 0,50% | 2.897,00 |
| 24.04.2025 | 29,65 | 30,20 | 29,55 | 30,10 | 0,00% | 2.667,00 |
| 23.04.2025 | 30,30 | 30,50 | 29,60 | 30,10 | -0,66% | 6.008,00 |
| 22.04.2025 | 30,15 | 30,35 | 29,90 | 30,30 | 1,51% | 3.194,00 |
| 17.04.2025 | 30,25 | 30,25 | 29,60 | 29,85 | -0,33% | 1.127,00 |
| 16.04.2025 | 29,95 | 30,25 | 29,75 | 29,95 | -6,11% | 7.705,00 |