31,625€
1,20%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 31,75 | 31,75 | 31,40 | 31,65 | 1,28% | 1.604,00 |
| 10.09.2026 | 31,45 | 31,55 | 31,25 | 31,25 | -1,26% | 16,00 |
| 09.09.2026 | 31,75 | 31,75 | 31,30 | 31,65 | 1,28% | 492,00 |
| 08.09.2026 | 31,65 | 31,85 | 31,25 | 31,25 | -0,79% | 489,00 |
| 07.09.2026 | 31,65 | 31,65 | 31,45 | 31,50 | -1,41% | 150,00 |
| 04.09.2026 | 31,45 | 31,95 | 31,40 | 31,95 | 4,07% | 879,00 |
| 02.09.2026 | 30,80 | 30,80 | 30,70 | 30,70 | -0,97% | 364,00 |
| 01.09.2026 | 31,15 | 31,35 | 31,00 | 31,00 | -0,32% | 1.043,00 |
| 31.08.2026 | 31,20 | 31,20 | 31,10 | 31,10 | 0,00% | 62,00 |
| 28.08.2026 | 31,10 | 31,50 | 31,10 | 31,10 | -2,05% | 505,00 |
| 27.08.2026 | 31,75 | 31,75 | 31,75 | 31,75 | 0,79% | - |
| 26.08.2026 | 30,85 | 31,50 | 30,85 | 31,50 | -0,63% | 71,00 |
| 25.08.2026 | 31,10 | 31,70 | 31,10 | 31,70 | 2,42% | 35,00 |
| 24.08.2026 | 31,15 | 31,20 | 30,90 | 30,95 | -1,75% | 448,00 |
| 21.08.2026 | 31,25 | 31,50 | 31,00 | 31,50 | -0,16% | 301,00 |
| 20.08.2026 | 31,00 | 31,55 | 31,00 | 31,55 | 2,44% | 1.850,00 |
| 19.08.2026 | 30,55 | 30,80 | 30,55 | 30,80 | 0,00% | 401,00 |
| 18.08.2026 | 31,05 | 31,05 | 30,70 | 30,80 | -2,22% | 622,00 |
| 17.08.2026 | 31,05 | 31,50 | 30,55 | 31,50 | 1,12% | 1.280,00 |
| 14.08.2026 | 31,05 | 31,15 | 31,05 | 31,15 | 0,00% | 25,00 |
| 13.08.2026 | 31,00 | 31,30 | 30,85 | 31,15 | 0,00% | 987,00 |
| 12.08.2026 | 31,00 | 31,15 | 30,75 | 31,15 | -1,58% | 1.199,00 |
| 11.08.2026 | 30,80 | 31,65 | 30,80 | 31,65 | 4,11% | 985,00 |
| 10.08.2026 | 30,80 | 31,00 | 30,30 | 30,40 | -3,80% | 2.568,00 |
| 07.08.2026 | 32,10 | 32,10 | 30,95 | 31,60 | -2,02% | 952,00 |
| 06.08.2026 | 32,50 | 32,50 | 32,25 | 32,25 | 0,78% | 709,00 |
| 05.08.2026 | 32,65 | 32,65 | 31,90 | 32,00 | -2,29% | 28,00 |
| 04.08.2026 | 32,75 | 32,75 | 32,50 | 32,75 | 0,15% | 501,00 |
| 03.08.2026 | 32,35 | 32,75 | 32,35 | 32,70 | 1,71% | 409,00 |
| 31.07.2026 | 32,30 | 32,45 | 32,15 | 32,15 | -1,38% | 781,00 |
| 30.07.2026 | 32,40 | 32,60 | 32,25 | 32,60 | 2,19% | 504,00 |
| 29.07.2026 | 32,30 | 32,30 | 31,90 | 31,90 | -1,54% | 315,00 |
| 28.07.2026 | 32,15 | 32,40 | 32,15 | 32,40 | 0,31% | 91,00 |
| 27.07.2026 | 32,20 | 32,30 | 32,20 | 32,30 | -0,46% | 1,00 |
| 24.07.2026 | 32,25 | 32,45 | 32,25 | 32,45 | -0,31% | 57,00 |
| 23.07.2026 | 32,60 | 32,60 | 32,30 | 32,55 | 0,00% | 86,00 |
| 22.07.2026 | 32,35 | 32,55 | 32,30 | 32,55 | 0,00% | 777,00 |
| 21.07.2026 | 32,40 | 32,55 | 32,15 | 32,55 | -0,15% | 860,00 |
| 20.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,15% | - |
| 17.07.2026 | 32,10 | 32,65 | 32,10 | 32,65 | 1,40% | 1.819,00 |
| 16.07.2026 | 32,15 | 32,50 | 32,15 | 32,20 | 0,00% | 2.048,00 |
| 15.07.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,42% | 118,00 |
| 14.07.2026 | 31,75 | 32,30 | 31,75 | 31,75 | -1,09% | 681,00 |
| 13.07.2026 | 31,85 | 32,25 | 31,70 | 32,10 | 0,31% | 1.048,00 |
| 10.07.2026 | 31,95 | 32,25 | 31,95 | 32,00 | 0,79% | 18,00 |
| 09.07.2026 | 31,45 | 31,95 | 31,45 | 31,75 | -1,09% | 2.716,00 |
| 08.07.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 1,58% | 4,00 |
| 07.07.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,71% | 5,00 |
| 06.07.2026 | 32,15 | 32,15 | 31,60 | 32,15 | -1,08% | 193,00 |
| 03.07.2026 | 31,95 | 32,50 | 31,95 | 32,50 | 2,36% | 35,00 |
| 02.07.2026 | 32,10 | 32,10 | 31,75 | 31,75 | 0,00% | 1.358,00 |
| 01.07.2026 | 31,05 | 31,75 | 31,05 | 31,75 | 0,95% | 708,00 |
| 30.06.2026 | 31,95 | 31,95 | 30,80 | 31,45 | 0,32% | 1.198,00 |
| 29.06.2026 | 31,80 | 31,80 | 31,35 | 31,35 | -2,94% | 59,00 |
| 26.06.2026 | 31,75 | 32,30 | 31,75 | 32,30 | 1,73% | 103,00 |
| 25.06.2026 | 31,75 | 31,75 | 31,75 | 31,75 | -0,63% | - |
| 24.06.2026 | 31,35 | 31,95 | 31,15 | 31,95 | 0,63% | 711,00 |
| 23.06.2026 | 31,55 | 31,75 | 30,95 | 31,75 | -1,24% | 1.678,00 |
| 22.06.2026 | 32,15 | 32,15 | 32,15 | 32,15 | -0,46% | - |
| 19.06.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 0,31% | - |
| 18.06.2026 | 31,25 | 32,20 | 31,25 | 32,20 | -0,46% | 268,00 |
| 17.06.2026 | 31,50 | 32,35 | 31,50 | 32,35 | 2,21% | 3.454,00 |
| 16.06.2026 | 31,75 | 31,75 | 31,35 | 31,65 | 0,32% | 771,00 |
| 15.06.2026 | 32,35 | 32,35 | 31,55 | 31,55 | 0,00% | 187,00 |
| 12.06.2026 | 31,70 | 31,70 | 31,55 | 31,55 | 0,00% | 42,00 |
| 11.06.2026 | 31,50 | 31,55 | 31,20 | 31,55 | -1,71% | 220,00 |
| 10.06.2026 | 31,80 | 32,10 | 31,65 | 32,10 | 0,00% | 254,00 |
| 09.06.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 0,00% | - |
| 08.06.2026 | 32,30 | 32,30 | 31,80 | 32,10 | -0,77% | 322,00 |
| 05.06.2026 | 32,30 | 32,50 | 32,05 | 32,35 | 0,94% | 67,00 |
| 04.06.2026 | 31,95 | 32,40 | 31,95 | 32,05 | 0,00% | 981,00 |
| 03.06.2026 | 32,15 | 32,40 | 32,00 | 32,05 | 0,00% | 1.132,00 |
| 02.06.2026 | 32,10 | 32,10 | 32,05 | 32,05 | 0,94% | 175,00 |
| 01.06.2026 | 32,45 | 32,45 | 31,75 | 31,75 | -2,46% | 56,00 |
| 29.05.2026 | 32,10 | 32,95 | 32,10 | 32,55 | 0,31% | 485,00 |
| 28.05.2026 | 32,20 | 32,45 | 31,70 | 32,45 | 3,02% | 633,00 |
| 27.05.2026 | 32,20 | 32,50 | 31,50 | 31,50 | 0,00% | 775,00 |
| 26.05.2026 | 31,75 | 32,25 | 31,50 | 31,50 | 0,80% | 1.896,00 |
| 25.05.2026 | 31,85 | 32,10 | 31,25 | 31,25 | 0,00% | 102,00 |
| 22.05.2026 | 31,75 | 31,75 | 31,25 | 31,25 | 0,00% | 2,00 |
| 21.05.2026 | 31,60 | 32,00 | 31,25 | 31,25 | -1,73% | 656,00 |
| 20.05.2026 | 30,80 | 31,80 | 30,70 | 31,80 | 1,76% | 804,00 |
| 19.05.2026 | 31,45 | 31,45 | 31,25 | 31,25 | 0,00% | 1,00 |
| 18.05.2026 | 31,05 | 31,55 | 31,05 | 31,25 | 0,00% | 335,00 |
| 15.05.2026 | 31,15 | 31,25 | 30,85 | 31,25 | -1,88% | 2.178,00 |
| 14.05.2026 | 31,10 | 31,85 | 31,10 | 31,85 | 2,91% | 65,00 |
| 13.05.2026 | 30,90 | 30,95 | 30,75 | 30,95 | 0,32% | 1.363,00 |
| 12.05.2026 | 31,40 | 31,40 | 30,85 | 30,85 | -0,48% | 123,00 |
| 11.05.2026 | 30,35 | 31,00 | 30,35 | 31,00 | 1,64% | 1.209,00 |
| 08.05.2026 | 30,75 | 30,75 | 30,05 | 30,50 | -0,97% | 2.366,00 |
| 07.05.2026 | 31,50 | 31,50 | 30,80 | 30,80 | -2,38% | 4.774,00 |
| 06.05.2026 | 31,15 | 31,60 | 31,15 | 31,55 | 1,61% | 494,00 |
| 05.05.2026 | 31,55 | 31,55 | 31,00 | 31,05 | -1,74% | 2.071,00 |
| 04.05.2026 | 32,25 | 32,30 | 31,60 | 31,60 | -1,86% | 810,00 |
| 30.04.2026 | 32,00 | 32,30 | 32,00 | 32,20 | 0,78% | 1.122,00 |
| 29.04.2026 | 32,70 | 32,70 | 31,95 | 31,95 | -3,77% | 1.589,00 |
| 28.04.2026 | 32,95 | 33,20 | 32,95 | 33,20 | 0,00% | 5.297,00 |
| 27.04.2026 | 33,45 | 33,60 | 33,10 | 33,20 | -0,75% | 1.226,00 |
| 24.04.2026 | 33,85 | 33,85 | 33,30 | 33,45 | -5,77% | 1.712,00 |
| 23.04.2026 | 35,30 | 35,85 | 35,30 | 35,50 | 1,72% | 4.215,00 |