28,950€
0,70%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2024 | 29,50 | 29,55 | 29,50 | 29,55 | 0,34% | 285,00 |
| 02.09.2024 | 29,40 | 29,45 | 29,05 | 29,45 | 0,00% | 2.005,00 |
| 30.08.2024 | 29,50 | 29,50 | 29,45 | 29,45 | 0,51% | 75,00 |
| 29.08.2024 | 29,15 | 29,30 | 29,10 | 29,30 | -0,51% | 1.033,00 |
| 28.08.2024 | 29,35 | 29,45 | 29,35 | 29,45 | 0,34% | 403,00 |
| 27.08.2024 | 29,50 | 29,50 | 29,35 | 29,35 | -1,34% | 18,00 |
| 26.08.2024 | 29,60 | 29,75 | 29,50 | 29,75 | 1,36% | 133,00 |
| 23.08.2024 | 29,75 | 29,80 | 29,35 | 29,35 | -0,84% | 313,00 |
| 22.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,34% | 30,00 |
| 21.08.2024 | 29,35 | 29,70 | 29,30 | 29,70 | 0,68% | 1.100,00 |
| 20.08.2024 | 29,55 | 29,55 | 29,35 | 29,50 | -0,34% | 689,00 |
| 19.08.2024 | 29,45 | 29,65 | 29,45 | 29,60 | 0,00% | 136,00 |
| 16.08.2024 | 29,75 | 29,75 | 29,50 | 29,60 | -0,84% | 898,00 |
| 15.08.2024 | 29,80 | 29,85 | 29,80 | 29,85 | 1,02% | 39,00 |
| 14.08.2024 | 29,55 | 29,55 | 29,55 | 29,55 | 0,51% | - |
| 13.08.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -1,01% | 1.200,00 |
| 12.08.2024 | 29,65 | 29,70 | 29,60 | 29,70 | 0,68% | 312,00 |
| 09.08.2024 | 29,75 | 29,75 | 29,35 | 29,50 | 0,00% | 340,00 |
| 08.08.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -1,67% | - |
| 07.08.2024 | 30,00 | 30,30 | 30,00 | 30,00 | 0,50% | 150,00 |
| 06.08.2024 | 29,90 | 29,90 | 29,80 | 29,85 | 0,00% | 330,00 |
| 05.08.2024 | 30,00 | 30,00 | 29,80 | 29,85 | -1,00% | 477,00 |
| 02.08.2024 | 30,15 | 30,15 | 30,15 | 30,15 | -0,82% | - |
| 01.08.2024 | 30,75 | 30,75 | 30,25 | 30,40 | -0,82% | 936,00 |
| 31.07.2024 | 30,65 | 30,65 | 30,65 | 30,65 | -0,49% | - |
| 30.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,16% | - |
| 29.07.2024 | 30,55 | 30,75 | 30,55 | 30,75 | -0,81% | 3.170,00 |
| 26.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,32% | - |
| 25.07.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,16% | - |
| 24.07.2024 | 30,70 | 31,05 | 30,70 | 31,05 | 0,16% | 1,00 |
| 23.07.2024 | 30,85 | 31,00 | 30,85 | 31,00 | 0,16% | 4,00 |
| 22.07.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 0,49% | - |
| 19.07.2024 | 30,85 | 30,85 | 30,80 | 30,80 | 0,00% | 4,00 |
| 18.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,15% | - |
| 17.07.2024 | 30,35 | 30,45 | 30,05 | 30,45 | 0,33% | 463,00 |
| 16.07.2024 | 30,35 | 30,35 | 30,35 | 30,35 | 0,00% | 391,00 |
| 15.07.2024 | 30,45 | 30,45 | 30,35 | 30,35 | -0,16% | 64,00 |
| 12.07.2024 | 30,30 | 30,40 | 30,30 | 30,40 | 0,16% | 160,00 |
| 11.07.2024 | 30,00 | 30,35 | 30,00 | 30,35 | 0,33% | 1.671,00 |
| 10.07.2024 | 30,05 | 30,25 | 30,00 | 30,25 | 0,83% | 1.193,00 |
| 09.07.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -0,99% | 962,00 |
| 08.07.2024 | 29,90 | 30,30 | 29,90 | 30,30 | 0,83% | 1.872,00 |
| 05.07.2024 | 29,80 | 30,05 | 29,80 | 30,05 | 0,17% | 2,00 |