30,275€
-0,08%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 30,15 | 30,38 | 29,93 | 29,95 | -1,16% | - |
| 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 |
| 26.09.2025 | 29,70 | 29,80 | 29,25 | 29,45 | -0,17% | 1.916,00 |
| 25.09.2025 | 29,40 | 29,55 | 29,30 | 29,50 | 0,00% | 6.414,00 |
| 24.09.2025 | 29,20 | 29,50 | 29,15 | 29,50 | 1,03% | 3.173,00 |
| 23.09.2025 | 29,20 | 29,30 | 29,15 | 29,20 | 0,00% | 2.873,00 |
| 22.09.2025 | 29,25 | 29,30 | 29,00 | 29,20 | 0,52% | 3.994,00 |
| 19.09.2025 | 29,10 | 29,25 | 28,95 | 29,05 | -0,34% | 6.377,00 |
| 18.09.2025 | 29,50 | 29,65 | 29,05 | 29,15 | -1,19% | 2.627,00 |
| 17.09.2025 | 29,30 | 29,65 | 29,15 | 29,50 | 1,20% | 3.717,00 |
| 16.09.2025 | 29,55 | 29,55 | 29,15 | 29,15 | -1,85% | 3.466,00 |
| 15.09.2025 | 29,45 | 29,70 | 29,20 | 29,70 | 1,02% | 3.993,00 |
| 12.09.2025 | 29,45 | 29,50 | 29,15 | 29,40 | -0,34% | 1.712,00 |
| 11.09.2025 | 29,30 | 29,65 | 29,15 | 29,50 | 0,85% | 3.272,00 |
| 10.09.2025 | 29,55 | 29,55 | 29,10 | 29,25 | -0,51% | 2.890,00 |
| 09.09.2025 | 29,20 | 29,45 | 29,20 | 29,40 | 0,51% | 4.306,00 |
| 08.09.2025 | 28,95 | 29,25 | 28,95 | 29,25 | 1,21% | 4.811,00 |
| 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 |