Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2026 | 35,10 | 35,65 | 34,90 | 34,90 | -0,14% | 2.210,00 |
| 21.04.2026 | 35,20 | 35,75 | 34,65 | 34,95 | 0,14% | 6.503,00 |
| 20.04.2026 | 34,45 | 35,20 | 34,45 | 34,90 | -0,14% | 2.672,00 |
| 17.04.2026 | 34,45 | 35,10 | 34,45 | 34,95 | 0,29% | 8.377,00 |
| 16.04.2026 | 34,45 | 34,90 | 34,30 | 34,85 | 1,16% | 1.619,00 |
| 15.04.2026 | 34,40 | 34,80 | 34,25 | 34,45 | 1,03% | 2.812,00 |
| 14.04.2026 | 34,70 | 35,20 | 34,10 | 34,10 | -2,71% | 1.338,00 |
| 13.04.2026 | 34,35 | 35,05 | 33,95 | 35,05 | -3,31% | 7.307,00 |
| 10.04.2026 | 36,20 | 36,30 | 36,20 | 36,25 | 1,12% | 520,00 |
| 09.04.2026 | 35,50 | 36,00 | 35,50 | 35,85 | 1,27% | 2.205,00 |
| 08.04.2026 | 35,05 | 35,75 | 35,05 | 35,40 | 0,85% | 2.098,00 |
| 07.04.2026 | 34,85 | 35,40 | 34,85 | 35,10 | 0,14% | 1.150,00 |
| 02.04.2026 | 34,95 | 35,05 | 34,90 | 35,05 | 0,43% | 340,00 |
| 01.04.2026 | 34,80 | 34,90 | 34,60 | 34,90 | 1,75% | 243,00 |
| 31.03.2026 | 34,30 | 34,30 | 34,30 | 34,30 | -0,87% | 512,00 |
| 30.03.2026 | 34,10 | 34,60 | 34,00 | 34,60 | 2,22% | 2.430,00 |
| 27.03.2026 | 34,00 | 34,00 | 33,85 | 33,85 | -1,17% | 550,00 |
| 26.03.2026 | 34,15 | 34,35 | 34,15 | 34,25 | 0,29% | 770,00 |
| 25.03.2026 | 34,10 | 34,50 | 33,95 | 34,15 | 0,44% | 1.942,00 |
| 24.03.2026 | 33,85 | 34,00 | 33,80 | 34,00 | 0,29% | 839,00 |
| 23.03.2026 | 33,60 | 34,05 | 32,90 | 33,90 | -0,59% | 1.158,00 |
| 20.03.2026 | 33,95 | 34,10 | 33,90 | 34,10 | 0,15% | 93,00 |
| 19.03.2026 | 34,15 | 34,15 | 34,05 | 34,05 | 0,74% | 701,00 |
| 18.03.2026 | 33,60 | 33,80 | 33,50 | 33,80 | 0,90% | 268,00 |
| 17.03.2026 | 33,30 | 33,50 | 33,25 | 33,50 | -0,15% | 3.602,00 |
| 16.03.2026 | 33,90 | 33,90 | 32,95 | 33,55 | -0,89% | 788,00 |
| 13.03.2026 | 33,40 | 33,85 | 33,40 | 33,85 | 1,35% | 3.269,00 |
| 12.03.2026 | 33,10 | 33,40 | 32,55 | 33,40 | -1,91% | 2.829,00 |
| 11.03.2026 | 34,00 | 34,05 | 32,85 | 34,05 | -0,29% | 2.408,00 |
| 10.03.2026 | 34,15 | 34,15 | 34,15 | 34,15 | 0,89% | 335,00 |
| 09.03.2026 | 34,05 | 34,05 | 33,65 | 33,85 | -1,88% | 790,00 |
| 06.03.2026 | 33,90 | 34,50 | 33,90 | 34,50 | 0,00% | 1.488,00 |
| 05.03.2026 | 33,65 | 34,50 | 33,65 | 34,50 | 0,73% | 2.446,00 |
| 04.03.2026 | 33,50 | 34,25 | 33,35 | 34,25 | 2,24% | 10.526,00 |
| 03.03.2026 | 34,20 | 34,20 | 33,50 | 33,50 | -2,19% | 1.405,00 |
| 02.03.2026 | 35,15 | 35,20 | 34,25 | 34,25 | -3,25% | 7.318,00 |
| 27.02.2026 | 34,65 | 35,40 | 34,60 | 35,40 | 1,14% | 674,00 |
| 26.02.2026 | 35,05 | 35,05 | 34,65 | 35,00 | -0,43% | 696,00 |
| 25.02.2026 | 34,80 | 35,20 | 34,80 | 35,15 | 0,57% | 129,00 |
| 24.02.2026 | 35,10 | 35,20 | 34,95 | 34,95 | -0,43% | 622,00 |
| 23.02.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 0,29% | 391,00 |
| 20.02.2026 | 35,00 | 35,00 | 34,95 | 35,00 | 0,00% | 1.167,00 |
| 19.02.2026 | 35,15 | 35,35 | 35,00 | 35,00 | -0,85% | 1.567,00 |
| 18.02.2026 | 34,50 | 35,30 | 34,50 | 35,30 | 1,44% | 303,00 |
| 17.02.2026 | 34,60 | 34,80 | 34,60 | 34,80 | 1,02% | 558,00 |
| 16.02.2026 | 34,85 | 34,85 | 34,45 | 34,45 | -0,86% | 719,00 |
| 13.02.2026 | 34,55 | 34,75 | 34,35 | 34,75 | 1,91% | 3.201,00 |
| 12.02.2026 | 34,15 | 34,15 | 34,10 | 34,10 | -1,45% | 27,00 |
| 11.02.2026 | 34,30 | 34,60 | 34,10 | 34,60 | 0,44% | 242,00 |
| 10.02.2026 | 34,50 | 34,50 | 34,20 | 34,45 | 0,00% | 1.609,00 |
| 09.02.2026 | 34,10 | 34,70 | 34,10 | 34,45 | 1,17% | 2.025,00 |
| 06.02.2026 | 34,10 | 34,25 | 33,65 | 34,05 | 0,44% | 1.150,00 |
| 05.02.2026 | 33,70 | 34,10 | 33,70 | 33,90 | 0,89% | 2.338,00 |
| 04.02.2026 | 33,20 | 33,60 | 33,20 | 33,60 | 0,90% | 1.776,00 |
| 03.02.2026 | 33,05 | 33,40 | 33,05 | 33,30 | 1,06% | 443,00 |
| 02.02.2026 | 32,90 | 33,30 | 32,75 | 32,95 | -0,45% | 3.193,00 |
| 30.01.2026 | 33,00 | 33,20 | 32,90 | 33,10 | 0,00% | 924,00 |
| 28.01.2026 | 32,60 | 33,10 | 32,60 | 33,10 | 0,76% | 49,00 |
| 27.01.2026 | 32,55 | 32,85 | 32,30 | 32,85 | 0,77% | 1.877,00 |
| 26.01.2026 | 32,50 | 32,60 | 32,50 | 32,60 | -0,61% | 558,00 |
| 23.01.2026 | 32,75 | 32,80 | 32,50 | 32,80 | -0,46% | 590,00 |
| 22.01.2026 | 32,35 | 32,95 | 32,35 | 32,95 | 2,01% | 569,00 |
| 21.01.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -0,62% | - |
| 20.01.2026 | 32,50 | 32,80 | 32,35 | 32,50 | -1,22% | 1.017,00 |
| 19.01.2026 | 32,70 | 32,90 | 32,50 | 32,90 | 1,23% | 516,00 |
| 16.01.2026 | 32,55 | 33,00 | 32,45 | 32,50 | 0,00% | 11.726,00 |
| 15.01.2026 | 32,15 | 32,70 | 32,15 | 32,50 | 1,09% | 2.966,00 |
| 14.01.2026 | 32,20 | 32,25 | 32,15 | 32,15 | -0,31% | 556,00 |
| 13.01.2026 | 32,35 | 32,40 | 32,00 | 32,25 | 0,16% | 6.046,00 |
| 12.01.2026 | 31,70 | 32,35 | 31,70 | 32,20 | 0,63% | 998,00 |
| 09.01.2026 | 32,30 | 32,30 | 32,00 | 32,00 | -1,39% | 1.270,00 |
| 08.01.2026 | 31,80 | 32,45 | 31,80 | 32,45 | 1,72% | 566,00 |
| 07.01.2026 | 31,95 | 32,00 | 31,90 | 31,90 | 1,43% | 414,00 |
| 06.01.2026 | 31,75 | 31,90 | 31,45 | 31,45 | -0,47% | 520,00 |
| 05.01.2026 | 31,25 | 31,60 | 31,25 | 31,60 | 0,16% | 2.685,00 |
| 02.01.2026 | 31,00 | 31,55 | 31,00 | 31,55 | 1,45% | 696,00 |
| 30.12.2025 | 30,95 | 31,25 | 30,55 | 31,10 | 0,81% | 1.289,00 |
| 29.12.2025 | 31,00 | 31,00 | 30,65 | 30,85 | 0,98% | 2.016,00 |
| 23.12.2025 | 30,80 | 30,90 | 30,55 | 30,55 | 0,00% | 981,00 |
| 22.12.2025 | 31,05 | 31,05 | 30,55 | 30,55 | -1,45% | 1.346,00 |
| 19.12.2025 | 30,70 | 31,00 | 30,30 | 31,00 | 1,47% | 1.655,00 |
| 18.12.2025 | 30,80 | 30,80 | 30,25 | 30,55 | -1,13% | 16.920,00 |
| 17.12.2025 | 30,65 | 30,90 | 30,65 | 30,90 | 0,32% | 167,00 |
| 16.12.2025 | 30,85 | 30,90 | 30,80 | 30,80 | 0,65% | 92,00 |
| 15.12.2025 | 31,15 | 31,20 | 30,60 | 30,60 | -1,29% | 1.458,00 |
| 12.12.2025 | 30,70 | 31,00 | 30,70 | 31,00 | 0,16% | 2.369,00 |
| 11.12.2025 | 30,75 | 30,95 | 30,45 | 30,95 | 1,64% | 3.882,00 |
| 10.12.2025 | 30,65 | 30,65 | 30,45 | 30,45 | -2,87% | 1.209,00 |
| 09.12.2025 | 30,95 | 31,35 | 30,90 | 31,35 | 1,46% | 733,00 |
| 08.12.2025 | 30,65 | 30,90 | 30,65 | 30,90 | 0,32% | 228,00 |
| 05.12.2025 | 31,00 | 31,05 | 30,80 | 30,80 | 1,65% | 2.215,00 |
| 04.12.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,00% | - |
| 03.12.2025 | 30,55 | 30,55 | 30,30 | 30,30 | -1,78% | 6,00 |
| 02.12.2025 | 30,55 | 30,85 | 30,55 | 30,85 | 0,49% | 487,00 |