29,550€
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -0,34% | 100,00 |
| 28.01.2025 | 29,50 | 29,65 | 29,50 | 29,65 | 0,17% | 127,00 |
| 27.01.2025 | 29,70 | 29,70 | 29,50 | 29,60 | -0,84% | 125,00 |
| 24.01.2025 | 29,95 | 29,95 | 29,70 | 29,85 | -1,00% | 616,00 |
| 23.01.2025 | 30,05 | 30,15 | 30,05 | 30,15 | 0,17% | 5,00 |
| 22.01.2025 | 30,25 | 30,25 | 30,10 | 30,10 | 0,33% | 20,00 |
| 21.01.2025 | 29,85 | 30,00 | 29,85 | 30,00 | 0,00% | 4,00 |
| 20.01.2025 | 29,75 | 30,00 | 29,75 | 30,00 | 1,01% | 127,00 |
| 17.01.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | - |
| 16.01.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,34% | - |
| 15.01.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 0,34% | 76,00 |
| 14.01.2025 | 29,25 | 29,50 | 29,25 | 29,50 | 1,03% | 18,00 |
| 13.01.2025 | 29,45 | 29,45 | 29,20 | 29,20 | -0,51% | 56,00 |
| 10.01.2025 | 29,35 | 29,35 | 29,35 | 29,35 | 0,34% | - |
| 09.01.2025 | 28,75 | 29,25 | 28,75 | 29,25 | 1,56% | 225,00 |
| 08.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | 200,00 |
| 07.01.2025 | 28,55 | 28,90 | 28,45 | 28,90 | 0,35% | 757,00 |
| 06.01.2025 | 28,70 | 28,80 | 28,45 | 28,80 | 0,17% | 402,00 |
| 03.01.2025 | 28,55 | 28,75 | 28,55 | 28,75 | 0,35% | 40,00 |
| 02.01.2025 | 28,90 | 28,90 | 28,65 | 28,65 | 0,17% | 498,00 |
| 30.12.2024 | 28,60 | 28,60 | 28,50 | 28,60 | 0,35% | 443,00 |
| 27.12.2024 | 28,50 | 28,70 | 28,40 | 28,50 | 0,18% | 1.077,00 |
| 23.12.2024 | 28,50 | 28,50 | 28,35 | 28,45 | 0,00% | 863,00 |
| 20.12.2024 | 28,20 | 28,45 | 28,20 | 28,45 | 0,71% | 485,00 |
| 19.12.2024 | 28,20 | 28,25 | 28,10 | 28,25 | 0,18% | 700,00 |
| 18.12.2024 | 28,00 | 28,20 | 28,00 | 28,20 | -0,18% | 631,00 |
| 17.12.2024 | 28,55 | 28,55 | 28,10 | 28,25 | -1,40% | 2.206,00 |
| 16.12.2024 | 28,75 | 28,75 | 28,50 | 28,65 | -0,35% | 1.312,00 |
| 13.12.2024 | 28,90 | 28,90 | 28,75 | 28,75 | -0,69% | 100,00 |
| 12.12.2024 | 28,70 | 28,95 | 28,70 | 28,95 | 0,35% | 897,00 |
| 11.12.2024 | 28,85 | 28,85 | 28,85 | 28,85 | 0,35% | - |
| 10.12.2024 | 28,85 | 28,85 | 28,70 | 28,75 | -0,35% | 975,00 |
| 09.12.2024 | 28,85 | 28,90 | 28,55 | 28,85 | 0,52% | 942,00 |
| 06.12.2024 | 28,65 | 28,90 | 28,60 | 28,70 | -0,86% | 1.622,00 |
| 05.12.2024 | 28,95 | 28,95 | 28,95 | 28,95 | 0,17% | - |
| 04.12.2024 | 28,95 | 28,95 | 28,60 | 28,90 | 0,35% | 2.072,00 |
| 03.12.2024 | 29,05 | 29,10 | 28,80 | 28,80 | -0,69% | 214,00 |
| 02.12.2024 | 28,80 | 29,05 | 28,80 | 29,00 | 0,35% | 685,00 |
| 29.11.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,17% | - |
| 28.11.2024 | 28,85 | 28,85 | 28,85 | 28,85 | -0,17% | - |
| 27.11.2024 | 28,70 | 28,95 | 28,70 | 28,90 | 0,35% | 309,00 |
| 26.11.2024 | 29,10 | 29,10 | 28,80 | 28,80 | -1,20% | 255,00 |
| 25.11.2024 | 29,25 | 29,25 | 28,90 | 29,15 | 0,69% | 605,00 |
| 22.11.2024 | 28,90 | 28,95 | 28,90 | 28,95 | 1,40% | 1.391,00 |
| 20.11.2024 | 28,60 | 28,70 | 28,55 | 28,55 | -0,52% | 1.050,00 |
| 19.11.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -0,35% | 313,00 |
| 18.11.2024 | 29,30 | 29,30 | 28,70 | 28,80 | -0,52% | 141,00 |
| 15.11.2024 | 29,05 | 29,05 | 28,95 | 28,95 | 0,00% | 24,00 |
| 14.11.2024 | 28,55 | 29,10 | 28,55 | 28,95 | -0,34% | 1.737,00 |
| 13.11.2024 | 28,55 | 29,05 | 28,45 | 29,05 | 0,17% | 2.304,00 |
| 12.11.2024 | 29,15 | 29,15 | 29,00 | 29,00 | -0,51% | 1.049,00 |
| 11.11.2024 | 29,25 | 29,25 | 29,05 | 29,15 | 0,17% | 197,00 |
| 08.11.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -0,68% | - |
| 07.11.2024 | 29,50 | 29,50 | 29,30 | 29,30 | 0,51% | 2,00 |
| 06.11.2024 | 29,50 | 29,55 | 29,15 | 29,15 | -0,51% | 600,00 |
| 05.11.2024 | 29,00 | 29,30 | 28,85 | 29,30 | 0,69% | 108,00 |
| 04.11.2024 | 28,85 | 29,10 | 28,85 | 29,10 | -0,34% | 250,00 |
| 01.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 69,00 |
| 31.10.2024 | 29,05 | 29,20 | 29,05 | 29,20 | 1,74% | 40,00 |
| 30.10.2024 | 29,00 | 29,00 | 28,70 | 28,70 | -1,54% | 284,00 |
| 29.10.2024 | 29,00 | 29,15 | 29,00 | 29,15 | 0,00% | 16,00 |
| 28.10.2024 | 29,25 | 29,30 | 28,95 | 29,15 | -0,34% | 1.478,00 |
| 25.10.2024 | 29,25 | 29,25 | 29,25 | 29,25 | 1,04% | - |
| 24.10.2024 | 28,95 | 28,95 | 28,95 | 28,95 | 0,00% | - |
| 23.10.2024 | 29,10 | 29,15 | 28,95 | 28,95 | -0,17% | 277,00 |
| 22.10.2024 | 29,20 | 29,20 | 29,00 | 29,00 | -1,36% | 523,00 |
| 21.10.2024 | 29,55 | 29,55 | 29,40 | 29,40 | -0,68% | 228,00 |
| 18.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,17% | 65,00 |
| 17.10.2024 | 29,45 | 29,55 | 29,45 | 29,55 | -0,67% | 766,00 |
| 16.10.2024 | 29,45 | 29,75 | 29,45 | 29,75 | 0,00% | 363,00 |
| 15.10.2024 | 29,80 | 29,80 | 29,50 | 29,75 | 0,51% | 724,00 |
| 14.10.2024 | 29,45 | 29,70 | 29,45 | 29,60 | -0,17% | 499,00 |
| 11.10.2024 | 29,50 | 29,65 | 29,45 | 29,65 | 0,00% | 50,00 |
| 10.10.2024 | 29,50 | 29,65 | 29,50 | 29,65 | 0,00% | 14,00 |
| 09.10.2024 | 29,85 | 29,85 | 29,65 | 29,65 | -1,17% | 180,00 |
| 08.10.2024 | 29,45 | 30,00 | 29,45 | 30,00 | 1,87% | 1.632,00 |
| 07.10.2024 | 29,70 | 29,70 | 29,40 | 29,45 | -1,01% | 451,00 |
| 04.10.2024 | 29,80 | 29,80 | 29,55 | 29,75 | 0,00% | 549,00 |
| 03.10.2024 | 29,55 | 29,80 | 29,55 | 29,75 | 0,00% | 744,00 |
| 02.10.2024 | 29,60 | 29,80 | 29,55 | 29,75 | 0,00% | 574,00 |
| 01.10.2024 | 30,10 | 30,10 | 29,75 | 29,75 | -0,83% | 52,00 |
| 30.09.2024 | 30,10 | 30,10 | 30,00 | 30,00 | -0,33% | 20,00 |
| 27.09.2024 | 30,25 | 30,25 | 30,00 | 30,10 | 0,17% | 51,00 |
| 26.09.2024 | 30,05 | 30,05 | 30,05 | 30,05 | 0,33% | - |
| 25.09.2024 | 29,95 | 29,95 | 29,95 | 29,95 | -0,50% | - |
| 24.09.2024 | 29,60 | 30,15 | 29,60 | 30,10 | 1,18% | 1.503,00 |
| 23.09.2024 | 29,85 | 29,85 | 29,55 | 29,75 | -0,50% | 170,00 |
| 20.09.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,66% | - |
| 19.09.2024 | 30,20 | 30,20 | 30,10 | 30,10 | -0,99% | 100,00 |
| 18.09.2024 | 30,45 | 30,45 | 30,40 | 30,40 | 0,00% | 500,00 |
| 17.09.2024 | 30,45 | 30,45 | 30,40 | 30,40 | 1,50% | 322,00 |
| 16.09.2024 | 30,05 | 30,25 | 29,75 | 29,95 | -0,33% | 2.720,00 |
| 13.09.2024 | 29,70 | 30,05 | 29,70 | 30,05 | 1,52% | 288,00 |
| 12.09.2024 | 29,55 | 29,60 | 29,55 | 29,60 | 0,17% | 20,00 |
| 11.09.2024 | 29,55 | 29,55 | 29,55 | 29,55 | -1,01% | 1,00 |
| 10.09.2024 | 29,85 | 29,85 | 29,85 | 29,85 | -0,50% | - |
| 09.09.2024 | 29,25 | 30,00 | 29,25 | 30,00 | 1,87% | 6,00 |
| 06.09.2024 | 29,55 | 29,55 | 29,45 | 29,45 | 0,17% | 1,00 |
| 05.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,17% | - |
| 04.09.2024 | 29,40 | 29,45 | 29,30 | 29,45 | -0,34% | 1.624,00 |