30,025€
-0,41%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,17% | 103,00 |
| 24.04.2025 | 30,00 | 30,15 | 29,80 | 30,15 | 0,50% | 160,00 |
| 23.04.2025 | 30,25 | 30,35 | 29,90 | 30,00 | -0,83% | 633,00 |
| 22.04.2025 | 30,30 | 30,30 | 29,90 | 30,25 | 0,00% | 125,00 |
| 17.04.2025 | 30,05 | 30,25 | 30,00 | 30,25 | 1,51% | 72,00 |
| 16.04.2025 | 30,10 | 30,10 | 29,80 | 29,80 | -6,29% | 1.402,00 |
| 15.04.2025 | 32,00 | 32,10 | 31,70 | 31,80 | 0,79% | 397,00 |
| 14.04.2025 | 31,25 | 31,70 | 31,25 | 31,55 | 1,45% | 5.054,00 |
| 11.04.2025 | 31,25 | 31,25 | 31,10 | 31,10 | 1,63% | 134,00 |
| 10.04.2025 | 31,40 | 31,50 | 30,60 | 30,60 | -0,97% | 301,00 |
| 09.04.2025 | 30,50 | 30,90 | 30,25 | 30,90 | 0,98% | 833,00 |
| 08.04.2025 | 30,90 | 30,90 | 30,45 | 30,60 | 0,49% | 1.195,00 |
| 07.04.2025 | 29,65 | 31,00 | 29,65 | 30,45 | -0,33% | 1.498,00 |
| 04.04.2025 | 31,55 | 31,55 | 30,55 | 30,55 | -3,78% | 1.179,00 |
| 03.04.2025 | 31,55 | 31,80 | 31,55 | 31,75 | 0,16% | 636,00 |
| 02.04.2025 | 31,65 | 31,70 | 31,65 | 31,70 | -0,63% | 415,00 |
| 01.04.2025 | 31,40 | 31,90 | 31,40 | 31,90 | 1,75% | 150,00 |
| 31.03.2025 | 31,70 | 31,70 | 31,35 | 31,35 | -1,72% | 130,00 |
| 28.03.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -0,31% | - |
| 27.03.2025 | 31,95 | 32,00 | 31,65 | 32,00 | 0,79% | 3.939,00 |
| 26.03.2025 | 31,65 | 31,75 | 31,65 | 31,75 | 0,63% | 10,00 |
| 25.03.2025 | 31,55 | 31,55 | 31,20 | 31,55 | -0,16% | 376,00 |
| 24.03.2025 | 31,85 | 31,85 | 31,35 | 31,60 | 0,00% | 915,00 |
| 21.03.2025 | 31,25 | 31,60 | 31,25 | 31,60 | 0,96% | 35,00 |
| 20.03.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -0,79% | - |
| 19.03.2025 | 30,95 | 31,55 | 30,95 | 31,55 | 0,80% | 814,00 |
| 18.03.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,48% | - |
| 17.03.2025 | 31,30 | 31,35 | 30,95 | 31,15 | 0,16% | 748,00 |
| 14.03.2025 | 31,15 | 31,15 | 30,95 | 31,10 | -0,48% | 1.423,00 |
| 13.03.2025 | 30,90 | 31,25 | 30,90 | 31,25 | -1,73% | 285,00 |
| 11.03.2025 | 31,45 | 31,80 | 31,45 | 31,80 | 0,63% | 479,00 |
| 10.03.2025 | 32,65 | 32,65 | 31,35 | 31,60 | -3,51% | 1.431,00 |
| 07.03.2025 | 32,75 | 32,75 | 32,50 | 32,75 | -1,65% | 55,00 |
| 06.03.2025 | 32,25 | 33,30 | 32,25 | 33,30 | 4,23% | 3.509,00 |
| 05.03.2025 | 31,90 | 32,10 | 31,90 | 31,95 | 0,47% | 213,00 |
| 04.03.2025 | 31,95 | 32,00 | 31,80 | 31,80 | -0,78% | 1.300,00 |
| 03.03.2025 | 32,15 | 32,25 | 32,05 | 32,05 | -0,62% | 212,00 |
| 28.02.2025 | 32,25 | 32,25 | 32,25 | 32,25 | -1,07% | 400,00 |
| 27.02.2025 | 32,65 | 32,65 | 32,60 | 32,60 | 0,15% | 10,00 |
| 26.02.2025 | 32,45 | 32,55 | 32,45 | 32,55 | 2,04% | 1.153,00 |
| 25.02.2025 | 31,80 | 31,90 | 31,80 | 31,90 | -0,62% | 76,00 |
| 24.02.2025 | 31,65 | 32,10 | 31,50 | 32,10 | 0,94% | 868,00 |
| 21.02.2025 | 31,30 | 31,80 | 31,00 | 31,80 | 1,44% | 9.448,00 |
| 20.02.2025 | 31,55 | 31,55 | 31,35 | 31,35 | 0,00% | 480,00 |
| 19.02.2025 | 31,55 | 31,55 | 31,35 | 31,35 | 0,16% | 720,00 |
| 18.02.2025 | 31,60 | 31,60 | 31,30 | 31,30 | 1,62% | 245,00 |
| 17.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 101,00 |
| 14.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,82% | 270,00 |
| 12.02.2025 | 29,85 | 30,25 | 29,85 | 30,25 | 0,50% | 389,00 |
| 11.02.2025 | 29,85 | 30,10 | 29,85 | 30,10 | 0,67% | 1,00 |
| 10.02.2025 | 29,90 | 30,05 | 29,70 | 29,90 | 0,00% | 649,00 |
| 07.02.2025 | 29,95 | 29,95 | 29,90 | 29,90 | 0,50% | 6,00 |
| 06.02.2025 | 29,60 | 29,95 | 29,60 | 29,75 | 0,17% | 779,00 |
| 05.02.2025 | 29,60 | 29,70 | 29,60 | 29,70 | 0,85% | 330,00 |
| 04.02.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 1,03% | - |
| 03.02.2025 | 29,15 | 29,15 | 29,15 | 29,15 | -0,17% | 47,00 |
| 31.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,18% | - |
| 30.01.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 0,00% | - |
| 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 |