29,900€
-0,33%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,00 | 30,00 | 29,90 | 29,90 | -0,33% | 4,00 |
| 05.06.2025 | 30,20 | 30,20 | 29,75 | 30,00 | -0,66% | 1.103,00 |
| 04.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,17% | 15,00 |
| 03.06.2025 | 30,10 | 30,10 | 29,65 | 29,85 | -0,83% | 844,00 |
| 02.06.2025 | 30,15 | 30,15 | 29,75 | 30,10 | -0,17% | 1.440,00 |
| 30.05.2025 | 30,40 | 30,55 | 30,15 | 30,15 | -0,33% | 155,00 |
| 29.05.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -0,66% | - |
| 28.05.2025 | 30,45 | 30,45 | 30,45 | 30,45 | 0,50% | - |
| 27.05.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -0,16% | - |
| 26.05.2025 | 30,15 | 30,35 | 30,15 | 30,35 | 0,33% | 68,00 |
| 23.05.2025 | 30,45 | 30,45 | 29,85 | 30,25 | -0,66% | 1.433,00 |
| 22.05.2025 | 30,20 | 30,45 | 30,20 | 30,45 | 0,66% | 752,00 |
| 21.05.2025 | 30,30 | 30,30 | 30,20 | 30,25 | -1,31% | 1.198,00 |
| 20.05.2025 | 30,55 | 30,65 | 30,55 | 30,65 | 0,33% | 31,00 |
| 19.05.2025 | 30,35 | 30,55 | 30,15 | 30,55 | 0,00% | 162,00 |
| 16.05.2025 | 30,30 | 30,55 | 30,30 | 30,55 | 0,66% | 253,00 |
| 15.05.2025 | 30,40 | 30,40 | 30,25 | 30,35 | -0,82% | 2.120,00 |
| 14.05.2025 | 30,45 | 30,70 | 30,45 | 30,60 | 0,33% | 600,00 |
| 13.05.2025 | 30,00 | 30,50 | 30,00 | 30,50 | 2,35% | 1.964,00 |
| 12.05.2025 | 30,05 | 30,05 | 29,65 | 29,80 | -0,17% | 326,00 |
| 09.05.2025 | 29,75 | 29,95 | 29,75 | 29,85 | 0,67% | 1.066,00 |
| 08.05.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -0,50% | - |
| 07.05.2025 | 29,45 | 29,80 | 29,45 | 29,80 | 2,23% | 11,00 |
| 06.05.2025 | 29,50 | 29,60 | 29,15 | 29,15 | -2,35% | 992,00 |
| 05.05.2025 | 29,85 | 29,85 | 29,65 | 29,85 | -0,17% | 770,00 |
| 02.05.2025 | 29,90 | 30,05 | 29,85 | 29,90 | 0,34% | 770,00 |
| 30.04.2025 | 29,75 | 29,80 | 29,60 | 29,80 | -0,50% | 876,00 |
| 29.04.2025 | 30,05 | 30,15 | 29,95 | 29,95 | -0,50% | 110,00 |
| 28.04.2025 | 30,05 | 30,10 | 29,95 | 30,10 | 0,17% | 1.255,00 |
| 25.04.2025 | 30,20 | 30,20 | 30,05 | 30,05 | -0,33% | 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 |