31,150€
2,13%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 31,45 | 31,45 | 30,50 | 30,50 | -3,79% | 369,00 |
| 14.10.2026 | 31,00 | 31,70 | 31,00 | 31,70 | 2,59% | 2,00 |
| 13.10.2026 | 30,90 | 31,20 | 30,90 | 30,90 | 0,82% | 187,00 |
| 12.10.2026 | 31,05 | 31,05 | 30,65 | 30,65 | -0,81% | 39,00 |
| 09.10.2026 | 30,95 | 30,95 | 30,90 | 30,90 | 0,49% | 140,00 |
| 08.10.2026 | 30,70 | 31,10 | 30,50 | 30,75 | 0,00% | 522,00 |
| 07.10.2026 | 31,00 | 31,00 | 30,75 | 30,75 | 0,00% | 7,00 |
| 06.10.2026 | 30,65 | 31,00 | 30,65 | 30,75 | 0,49% | 3,00 |
| 05.10.2026 | 30,75 | 30,75 | 30,50 | 30,60 | 0,16% | 723,00 |
| 02.10.2026 | 30,70 | 30,75 | 30,55 | 30,55 | -0,16% | 68,00 |
| 01.10.2026 | 31,00 | 31,00 | 30,60 | 30,60 | -2,86% | 248,00 |
| 30.09.2026 | 31,25 | 31,50 | 31,20 | 31,50 | 0,00% | - |
| 29.09.2026 | 31,25 | 31,50 | 31,25 | 31,50 | 0,00% | - |
| 28.09.2026 | 31,10 | 31,50 | 31,10 | 31,50 | -0,32% | 1.738,00 |
| 25.09.2026 | 31,15 | 31,60 | 31,00 | 31,60 | 0,32% | 272,00 |
| 24.09.2026 | 30,95 | 31,50 | 30,95 | 31,50 | 0,48% | 376,00 |
| 23.09.2026 | 31,15 | 31,35 | 30,70 | 31,35 | -0,48% | 218,00 |
| 22.09.2026 | 31,50 | 31,50 | 31,25 | 31,50 | 0,32% | 38,00 |
| 21.09.2026 | 31,75 | 31,85 | 31,25 | 31,40 | 0,00% | 237,00 |
| 18.09.2026 | 31,45 | 31,45 | 31,30 | 31,40 | 0,00% | 43,00 |
| 17.09.2026 | 31,35 | 31,40 | 31,15 | 31,40 | 0,00% | 49,00 |
| 16.09.2026 | 31,40 | 31,40 | 31,10 | 31,40 | 0,64% | 226,00 |
| 15.09.2026 | 31,80 | 31,80 | 31,20 | 31,20 | -1,11% | 297,00 |
| 14.09.2026 | 31,50 | 31,65 | 31,50 | 31,55 | -0,32% | 13,00 |
| 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 |