31,150€
0,32%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 31,30 | 31,30 | 30,93 | 31,23 | 0,56% | - |
| 15.10.2026 | 30,80 | 31,30 | 30,80 | 31,05 | 0,32% | 625,00 |
| 14.10.2026 | 31,25 | 31,25 | 30,95 | 30,95 | -0,48% | 1.594,00 |
| 13.10.2026 | 30,80 | 31,15 | 30,80 | 31,10 | 0,97% | 1.894,00 |
| 12.10.2026 | 30,90 | 31,10 | 30,70 | 30,80 | 0,16% | 1.792,00 |
| 09.10.2026 | 31,05 | 31,05 | 30,75 | 30,75 | 0,00% | 1.486,00 |
| 08.10.2026 | 30,55 | 30,85 | 30,55 | 30,75 | 0,16% | 693,00 |
| 07.10.2026 | 30,65 | 30,85 | 30,65 | 30,70 | 0,00% | 161,00 |
| 06.10.2026 | 30,65 | 30,90 | 30,65 | 30,70 | 0,33% | 1.324,00 |
| 05.10.2026 | 30,65 | 30,75 | 30,50 | 30,60 | -0,81% | 1.491,00 |
| 02.10.2026 | 30,65 | 30,95 | 30,60 | 30,85 | 0,82% | 1.174,00 |
| 01.10.2026 | 30,95 | 30,95 | 30,35 | 30,60 | -0,65% | 16.275,00 |
| 30.09.2026 | 31,15 | 31,30 | 30,80 | 30,80 | -0,81% | 4.222,00 |
| 29.09.2026 | 31,00 | 31,25 | 31,00 | 31,05 | -0,32% | 1.357,00 |
| 28.09.2026 | 31,10 | 31,40 | 31,10 | 31,15 | -0,80% | 2.345,00 |
| 25.09.2026 | 31,20 | 31,40 | 31,00 | 31,40 | 0,96% | 2.336,00 |
| 24.09.2026 | 30,95 | 31,40 | 30,85 | 31,10 | 0,81% | 1.190,00 |
| 23.09.2026 | 31,40 | 31,40 | 30,70 | 30,85 | -1,12% | 2.153,00 |
| 22.09.2026 | 31,45 | 31,45 | 31,20 | 31,20 | -1,11% | 994,00 |
| 21.09.2026 | 31,75 | 31,75 | 31,30 | 31,55 | 0,16% | 2.183,00 |
| 18.09.2026 | 31,50 | 31,50 | 31,25 | 31,50 | 0,00% | 956,00 |
| 17.09.2026 | 31,30 | 31,55 | 31,10 | 31,50 | 1,45% | 4.075,00 |
| 16.09.2026 | 31,35 | 31,35 | 31,05 | 31,05 | -1,43% | 4.381,00 |
| 15.09.2026 | 31,55 | 31,70 | 31,20 | 31,50 | 0,00% | 3.691,00 |
| 14.09.2026 | 31,35 | 31,70 | 31,30 | 31,50 | 0,00% | 2.015,00 |
| 11.09.2026 | 31,85 | 31,85 | 31,50 | 31,50 | -0,32% | 3.207,00 |
| 10.09.2026 | 31,50 | 31,70 | 31,35 | 31,60 | 0,80% | 1.087,00 |
| 09.09.2026 | 31,85 | 31,85 | 31,30 | 31,35 | -1,42% | 975,00 |
| 08.09.2026 | 31,40 | 31,95 | 31,40 | 31,80 | 1,11% | 4.885,00 |
| 07.09.2026 | 31,55 | 31,85 | 31,35 | 31,45 | 0,00% | 772,00 |
| 04.09.2026 | 31,50 | 31,75 | 31,35 | 31,45 | 0,16% | 2.748,00 |
| 03.09.2026 | 31,60 | 31,75 | 31,25 | 31,40 | -0,79% | 11.489,00 |
| 02.09.2026 | 31,15 | 31,80 | 30,85 | 31,65 | 1,77% | 6.530,00 |
| 01.09.2026 | 31,35 | 31,40 | 31,00 | 31,10 | -0,16% | 2.752,00 |
| 31.08.2026 | 31,10 | 31,35 | 31,00 | 31,15 | -0,32% | 5.209,00 |
| 28.08.2026 | 31,20 | 31,35 | 31,10 | 31,25 | 0,16% | 570,00 |
| 27.08.2026 | 31,20 | 31,40 | 31,00 | 31,20 | 0,65% | 4.542,00 |
| 26.08.2026 | 31,20 | 31,30 | 31,00 | 31,00 | -0,48% | 1.551,00 |
| 25.08.2026 | 31,15 | 31,20 | 30,95 | 31,15 | 0,65% | 303,00 |
| 24.08.2026 | 30,95 | 31,20 | 30,85 | 30,95 | 0,00% | 1.009,00 |
| 21.08.2026 | 30,95 | 31,15 | 30,85 | 30,95 | 0,00% | 1.369,00 |
| 20.08.2026 | 30,80 | 31,10 | 30,75 | 30,95 | 0,32% | 1.606,00 |
| 19.08.2026 | 30,60 | 30,90 | 30,55 | 30,85 | 0,82% | 671,00 |
| 18.08.2026 | 30,90 | 30,95 | 30,60 | 30,60 | -0,49% | 2.450,00 |
| 17.08.2026 | 30,90 | 30,90 | 30,65 | 30,75 | -0,49% | 780,00 |
| 14.08.2026 | 30,85 | 31,05 | 30,85 | 30,90 | 0,00% | 2.959,00 |
| 13.08.2026 | 31,00 | 31,25 | 30,80 | 30,90 | -0,32% | 1.211,00 |
| 12.08.2026 | 31,40 | 31,45 | 30,80 | 31,00 | -0,48% | 4.008,00 |
| 11.08.2026 | 30,55 | 31,25 | 30,55 | 31,15 | 1,96% | 3.410,00 |
| 10.08.2026 | 31,25 | 31,30 | 30,25 | 30,55 | -1,77% | 9.527,00 |
| 07.08.2026 | 32,45 | 32,45 | 30,75 | 31,10 | -3,86% | 11.459,00 |
| 06.08.2026 | 32,45 | 32,60 | 32,25 | 32,35 | 0,15% | 621,00 |
| 05.08.2026 | 33,00 | 33,15 | 32,15 | 32,30 | -2,12% | 3.932,00 |
| 04.08.2026 | 32,90 | 33,00 | 32,60 | 33,00 | 0,61% | 1.758,00 |
| 03.08.2026 | 32,55 | 32,95 | 32,40 | 32,80 | 0,77% | 2.673,00 |
| 31.07.2026 | 32,65 | 32,65 | 32,20 | 32,55 | -0,15% | 1.603,00 |
| 30.07.2026 | 32,10 | 32,60 | 32,10 | 32,60 | 0,62% | 2.751,00 |
| 29.07.2026 | 32,25 | 32,40 | 32,00 | 32,40 | 0,93% | 1.119,00 |
| 28.07.2026 | 32,25 | 32,45 | 32,05 | 32,10 | -0,31% | 1.487,00 |
| 27.07.2026 | 32,60 | 32,60 | 32,00 | 32,20 | 0,31% | 2.318,00 |
| 24.07.2026 | 32,35 | 32,45 | 32,10 | 32,10 | -0,62% | 283,00 |
| 23.07.2026 | 32,45 | 32,60 | 32,30 | 32,30 | -0,77% | 836,00 |
| 22.07.2026 | 32,50 | 32,55 | 32,30 | 32,55 | 0,46% | 1.161,00 |
| 21.07.2026 | 32,55 | 32,65 | 32,35 | 32,40 | -0,46% | 2.332,00 |
| 20.07.2026 | 32,55 | 32,60 | 32,20 | 32,55 | -0,31% | 1.452,00 |
| 17.07.2026 | 32,30 | 32,65 | 32,30 | 32,65 | 2,19% | 965,00 |
| 16.07.2026 | 32,30 | 32,45 | 31,85 | 31,95 | -0,93% | 3.555,00 |
| 15.07.2026 | 32,15 | 32,30 | 31,80 | 32,25 | 0,16% | 925,00 |
| 14.07.2026 | 31,90 | 32,25 | 31,80 | 32,20 | 1,26% | 4.161,00 |
| 13.07.2026 | 31,60 | 32,15 | 31,60 | 31,80 | -0,47% | 861,00 |
| 10.07.2026 | 32,00 | 32,00 | 31,95 | 31,95 | 0,16% | 215,00 |
| 09.07.2026 | 31,75 | 32,05 | 31,70 | 31,90 | 0,79% | 706,00 |
| 08.07.2026 | 31,55 | 32,00 | 31,55 | 31,65 | -0,63% | 1.127,00 |
| 07.07.2026 | 31,30 | 31,95 | 31,30 | 31,85 | 1,11% | 1.951,00 |
| 06.07.2026 | 32,05 | 32,05 | 31,50 | 31,50 | -1,25% | 459,00 |
| 03.07.2026 | 32,15 | 32,15 | 31,70 | 31,90 | -0,93% | 1.151,00 |
| 02.07.2026 | 31,75 | 32,20 | 31,05 | 32,20 | 1,26% | 38.242,00 |
| 01.07.2026 | 31,30 | 31,95 | 31,30 | 31,80 | 1,92% | 890,00 |
| 30.06.2026 | 31,65 | 31,65 | 30,90 | 31,20 | -0,48% | 711,00 |
| 29.06.2026 | 31,80 | 31,85 | 31,30 | 31,35 | -1,10% | 1.612,00 |
| 26.06.2026 | 31,50 | 32,15 | 31,40 | 31,70 | -0,16% | 3.979,00 |
| 25.06.2026 | 31,15 | 31,75 | 31,15 | 31,75 | 2,25% | 554,00 |
| 24.06.2026 | 31,20 | 31,35 | 30,85 | 31,05 | -0,16% | 2.262,00 |
| 23.06.2026 | 31,30 | 31,40 | 31,05 | 31,10 | -1,43% | 2.003,00 |
| 22.06.2026 | 31,70 | 31,75 | 31,15 | 31,55 | -0,47% | 1.569,00 |
| 19.06.2026 | 31,85 | 31,85 | 31,35 | 31,70 | -0,16% | 1.785,00 |
| 18.06.2026 | 31,65 | 31,75 | 31,25 | 31,75 | 0,32% | 1.506,00 |
| 17.06.2026 | 31,95 | 31,95 | 31,40 | 31,65 | 0,32% | 1.154,00 |
| 16.06.2026 | 31,50 | 31,55 | 31,35 | 31,55 | 0,48% | 690,00 |
| 15.06.2026 | 32,45 | 32,45 | 31,30 | 31,40 | -1,72% | 1.917,00 |
| 12.06.2026 | 32,00 | 32,15 | 31,55 | 31,95 | 0,16% | 2.831,00 |
| 11.06.2026 | 31,80 | 31,90 | 31,35 | 31,90 | 0,31% | 1.120,00 |
| 10.06.2026 | 31,90 | 32,20 | 31,70 | 31,80 | -0,31% | 2.355,00 |
| 09.06.2026 | 32,10 | 32,10 | 31,50 | 31,90 | -0,93% | 1.804,00 |
| 08.06.2026 | 31,80 | 32,20 | 31,75 | 32,20 | 0,31% | 1.738,00 |
| 05.06.2026 | 32,50 | 32,50 | 32,10 | 32,10 | -1,23% | 1.605,00 |
| 04.06.2026 | 32,05 | 32,50 | 32,05 | 32,50 | 1,25% | 1.017,00 |
| 03.06.2026 | 31,90 | 32,30 | 31,90 | 32,10 | 0,47% | 2.639,00 |
| 02.06.2026 | 31,75 | 32,25 | 31,70 | 31,95 | 0,31% | 1.963,00 |
| 01.06.2026 | 31,95 | 32,15 | 31,75 | 31,85 | -0,16% | 2.817,00 |