30,450€
Echtzeit-Aktienkurs OESTERREICH. POST AG
Bid:
Ask:
Aktienkurse zur OESTERREICH. POST AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 30,25 | 30,45 | 30,20 | 30,45 | 0,00% | 9,00 |
| 06.11.2025 | 29,95 | 30,45 | 29,95 | 30,45 | 1,67% | 279,00 |
| 05.11.2025 | 29,90 | 29,95 | 29,90 | 29,95 | 0,17% | 111,00 |
| 04.11.2025 | 29,85 | 30,15 | 29,85 | 29,90 | -1,32% | 1.129,00 |
| 03.11.2025 | 30,20 | 30,30 | 30,00 | 30,30 | 0,66% | 1.397,00 |
| 31.10.2025 | 30,20 | 30,20 | 30,10 | 30,10 | 0,50% | 32,00 |
| 30.10.2025 | 29,95 | 29,95 | 29,95 | 29,95 | -1,16% | - |
| 29.10.2025 | 30,05 | 30,30 | 30,05 | 30,30 | 0,50% | 1.104,00 |
| 28.10.2025 | 30,05 | 30,15 | 30,05 | 30,15 | 0,00% | 72,00 |
| 27.10.2025 | 30,20 | 30,20 | 29,90 | 30,15 | 0,00% | 1.424,00 |
| 24.10.2025 | 30,50 | 30,50 | 30,00 | 30,15 | -1,95% | 1.030,00 |
| 23.10.2025 | 29,95 | 30,75 | 29,95 | 30,75 | 3,36% | 4.873,00 |
| 22.10.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 0,17% | 103,00 |
| 21.10.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | - |
| 20.10.2025 | 29,55 | 29,70 | 29,55 | 29,70 | 0,00% | 28,00 |
| 17.10.2025 | 29,65 | 29,70 | 29,65 | 29,70 | 0,34% | 170,00 |
| 16.10.2025 | 29,25 | 29,60 | 29,25 | 29,60 | 0,17% | 1.608,00 |
| 15.10.2025 | 29,55 | 29,60 | 29,30 | 29,55 | 0,85% | 1.366,00 |
| 14.10.2025 | 29,70 | 29,70 | 29,30 | 29,30 | -1,35% | 203,00 |
| 13.10.2025 | 29,75 | 29,85 | 29,70 | 29,70 | -0,67% | 1.444,00 |
| 10.10.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,33% | 100,00 |
| 09.10.2025 | 29,65 | 30,00 | 29,55 | 30,00 | 0,00% | 990,00 |
| 08.10.2025 | 29,85 | 30,00 | 29,60 | 30,00 | 0,17% | 485,00 |
| 07.10.2025 | 29,90 | 29,95 | 29,90 | 29,95 | -0,33% | 271,00 |
| 06.10.2025 | 30,15 | 30,15 | 29,70 | 30,05 | -0,17% | 943,00 |
| 03.10.2025 | 29,90 | 30,20 | 29,90 | 30,10 | 1,18% | 46,00 |
| 02.10.2025 | 29,80 | 29,95 | 29,70 | 29,75 | -0,83% | 1.419,00 |
| 01.10.2025 | 29,75 | 30,00 | 29,75 | 30,00 | 1,69% | 138,00 |
| 30.09.2025 | 29,60 | 29,60 | 29,50 | 29,50 | 0,34% | 361,00 |
| 29.09.2025 | 29,35 | 29,40 | 29,35 | 29,40 | 0,34% | 1.214,00 |
| 26.09.2025 | 29,30 | 29,45 | 29,10 | 29,30 | 0,17% | 394,00 |
| 25.09.2025 | 29,30 | 29,30 | 29,25 | 29,25 | 0,52% | 408,00 |
| 24.09.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,17% | 1,00 |
| 23.09.2025 | 29,35 | 29,35 | 29,05 | 29,05 | -0,51% | 589,00 |
| 22.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,86% | 14,00 |
| 19.09.2025 | 29,00 | 29,00 | 28,80 | 28,95 | -0,34% | 580,00 |
| 18.09.2025 | 29,10 | 29,25 | 29,05 | 29,05 | -0,34% | 1.057,00 |
| 17.09.2025 | 29,05 | 29,15 | 29,05 | 29,15 | -0,51% | 147,00 |
| 15.09.2025 | 29,40 | 29,50 | 29,20 | 29,30 | -0,17% | 675,00 |
| 12.09.2025 | 29,40 | 29,40 | 29,15 | 29,35 | 1,21% | 1.230,00 |
| 05.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | - |
| 04.09.2025 | 29,20 | 29,20 | 29,10 | 29,10 | 0,52% | 305,00 |
| 03.09.2025 | 28,95 | 28,95 | 28,95 | 28,95 | 0,52% | - |
| 02.09.2025 | 28,90 | 28,90 | 28,80 | 28,80 | -0,86% | 725,00 |
| 01.09.2025 | 29,00 | 29,05 | 29,00 | 29,05 | 0,17% | 1.334,00 |
| 29.08.2025 | 29,00 | 29,15 | 28,85 | 29,00 | -0,51% | 3.105,00 |
| 28.08.2025 | 29,15 | 29,15 | 29,15 | 29,15 | -0,51% | - |
| 27.08.2025 | 28,95 | 29,30 | 28,90 | 29,30 | 0,69% | 1.277,00 |
| 26.08.2025 | 29,00 | 29,10 | 28,95 | 29,10 | -0,34% | 186,00 |
| 25.08.2025 | 29,25 | 29,30 | 29,05 | 29,20 | 0,00% | 1.236,00 |
| 22.08.2025 | 29,15 | 29,25 | 29,05 | 29,20 | 0,52% | 2.546,00 |
| 21.08.2025 | 29,30 | 29,30 | 29,05 | 29,05 | -0,34% | 829,00 |
| 20.08.2025 | 29,15 | 29,25 | 29,00 | 29,15 | -0,34% | 2.092,00 |
| 19.08.2025 | 29,10 | 29,55 | 29,10 | 29,25 | 1,21% | 3.397,00 |
| 18.08.2025 | 29,25 | 29,30 | 28,80 | 28,90 | -0,69% | 1.011,00 |
| 15.08.2025 | 29,25 | 29,75 | 28,95 | 29,10 | -0,34% | 1.472,00 |
| 14.08.2025 | 29,15 | 29,20 | 29,10 | 29,20 | 0,17% | 164,00 |
| 13.08.2025 | 29,10 | 29,35 | 29,00 | 29,15 | 0,69% | 1.000,00 |
| 12.08.2025 | 29,10 | 29,10 | 28,70 | 28,95 | 0,00% | 1.971,00 |
| 11.08.2025 | 29,30 | 29,60 | 28,95 | 28,95 | -2,03% | 3.242,00 |
| 08.08.2025 | 30,00 | 30,05 | 29,20 | 29,55 | -4,06% | 6.103,00 |
| 07.08.2025 | 31,00 | 31,10 | 30,80 | 30,80 | 0,00% | 41,00 |
| 06.08.2025 | 30,90 | 30,90 | 30,80 | 30,80 | -0,48% | 1.668,00 |
| 05.08.2025 | 30,60 | 30,95 | 30,60 | 30,95 | 0,98% | 302,00 |
| 04.08.2025 | 30,50 | 30,65 | 30,50 | 30,65 | 1,32% | 49,00 |
| 01.08.2025 | 30,65 | 30,65 | 30,25 | 30,25 | -1,63% | 325,00 |
| 31.07.2025 | 30,70 | 30,75 | 30,50 | 30,75 | -0,16% | 1.240,00 |
| 30.07.2025 | 30,75 | 30,80 | 30,75 | 30,80 | -0,81% | 80,00 |
| 29.07.2025 | 30,95 | 31,05 | 30,95 | 31,05 | -0,16% | 500,00 |
| 28.07.2025 | 31,10 | 31,10 | 30,95 | 31,10 | -0,64% | 2.815,00 |
| 25.07.2025 | 31,15 | 31,30 | 31,05 | 31,30 | 0,48% | 1.276,00 |
| 24.07.2025 | 31,00 | 31,30 | 30,85 | 31,15 | 1,47% | 2.807,00 |
| 23.07.2025 | 30,30 | 30,70 | 30,30 | 30,70 | 1,82% | 104,00 |
| 22.07.2025 | 30,20 | 30,20 | 30,15 | 30,15 | -0,82% | 669,00 |
| 21.07.2025 | 30,10 | 30,40 | 30,10 | 30,40 | 0,33% | 501,00 |
| 18.07.2025 | 30,40 | 30,40 | 30,20 | 30,30 | 0,50% | 171,00 |
| 17.07.2025 | 30,60 | 30,60 | 30,15 | 30,15 | -1,47% | 752,00 |
| 16.07.2025 | 30,50 | 30,60 | 30,30 | 30,60 | 0,33% | 1.641,00 |
| 15.07.2025 | 30,80 | 30,80 | 30,50 | 30,50 | -0,33% | 567,00 |
| 14.07.2025 | 30,35 | 30,65 | 30,35 | 30,60 | -0,16% | 161,00 |
| 11.07.2025 | 30,65 | 30,65 | 30,40 | 30,65 | 0,16% | 202,00 |
| 10.07.2025 | 30,50 | 30,70 | 30,50 | 30,60 | 0,16% | 436,00 |
| 09.07.2025 | 30,05 | 30,70 | 29,95 | 30,55 | 0,99% | 2.377,00 |
| 08.07.2025 | 30,15 | 30,25 | 30,15 | 30,25 | -0,17% | 28,00 |
| 07.07.2025 | 30,35 | 30,35 | 30,15 | 30,30 | 0,50% | 85,00 |
| 04.07.2025 | 30,15 | 30,15 | 30,10 | 30,15 | -1,15% | 209,00 |
| 03.07.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -0,16% | - |
| 02.07.2025 | 30,55 | 30,55 | 30,55 | 30,55 | 0,00% | - |
| 01.07.2025 | 30,30 | 30,55 | 30,20 | 30,55 | 0,99% | 376,00 |
| 30.06.2025 | 30,20 | 30,25 | 30,20 | 30,25 | -0,17% | 5,00 |
| 27.06.2025 | 30,35 | 30,35 | 30,30 | 30,30 | 1,17% | 100,00 |
| 26.06.2025 | 29,90 | 30,00 | 29,85 | 29,95 | 0,50% | 1.532,00 |
| 25.06.2025 | 29,80 | 29,80 | 29,75 | 29,80 | 0,34% | 458,00 |
| 24.06.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | - |
| 23.06.2025 | 29,95 | 29,95 | 29,45 | 29,70 | 0,68% | 1.674,00 |
| 20.06.2025 | 29,60 | 29,60 | 29,50 | 29,50 | 0,00% | 588,00 |
| 19.06.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,51% | 5,00 |
| 18.06.2025 | 29,45 | 29,65 | 29,45 | 29,65 | -0,34% | 466,00 |
| 17.06.2025 | 29,60 | 29,80 | 29,60 | 29,75 | 0,51% | 1.501,00 |
| 16.06.2025 | 29,60 | 29,70 | 29,50 | 29,60 | 0,00% | 912,00 |