29,550€
-1,34%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 29,85 | 29,85 | 29,28 | 29,55 | -1,34% | 75,00 |
| 29.01.2025 | 29,95 | 29,95 | 29,95 | 29,95 | 1,53% | 70,00 |
| 28.01.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,67% | - |
| 27.01.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,00% | - |
| 24.01.2025 | 30,15 | 30,15 | 30,00 | 30,00 | 0,17% | 25,00 |
| 23.01.2025 | 29,95 | 29,95 | 29,95 | 29,95 | 0,00% | - |
| 22.01.2025 | 29,95 | 29,95 | 29,95 | 29,95 | 0,67% | - |
| 21.01.2025 | 29,75 | 29,75 | 29,75 | 29,75 | -0,34% | - |
| 20.01.2025 | 29,40 | 29,85 | 29,40 | 29,85 | 0,51% | 300,00 |
| 17.01.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | - |
| 16.01.2025 | 29,60 | 29,70 | 29,60 | 29,70 | 0,85% | 166,00 |
| 15.01.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 0,51% | - |
| 14.01.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 0,69% | - |
| 13.01.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | - |
| 10.01.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,52% | - |
| 09.01.2025 | 28,45 | 29,05 | 28,45 | 28,95 | 0,52% | 2.006,00 |
| 08.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,88% | - |
| 07.01.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -0,35% | - |
| 06.01.2025 | 28,75 | 28,75 | 28,65 | 28,65 | 0,35% | 420,00 |
| 03.01.2025 | 28,65 | 28,65 | 28,55 | 28,55 | -0,52% | 350,00 |
| 02.01.2025 | 28,60 | 28,70 | 28,60 | 28,70 | 0,70% | 40,00 |
| 30.12.2024 | 28,60 | 28,60 | 28,50 | 28,50 | -0,35% | 100,00 |
| 27.12.2024 | 28,40 | 28,60 | 28,40 | 28,60 | -0,17% | 100,00 |
| 23.12.2024 | 28,30 | 28,65 | 28,30 | 28,65 | 0,53% | 92,00 |
| 20.12.2024 | 28,15 | 28,50 | 28,10 | 28,50 | 1,42% | 330,00 |
| 19.12.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 18.12.2024 | 28,20 | 28,20 | 28,10 | 28,10 | -1,06% | 90,00 |
| 17.12.2024 | 28,45 | 28,45 | 28,40 | 28,40 | -0,70% | 231,00 |
| 16.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,35% | 110,00 |
| 13.12.2024 | 28,95 | 28,95 | 28,70 | 28,70 | 0,00% | 70,00 |
| 12.12.2024 | 28,75 | 28,90 | 28,70 | 28,70 | -0,69% | 634,00 |
| 11.12.2024 | 28,70 | 28,90 | 28,70 | 28,90 | 0,17% | 73,00 |
| 10.12.2024 | 28,75 | 28,85 | 28,75 | 28,85 | 0,70% | 50,00 |
| 09.12.2024 | 28,65 | 28,65 | 28,65 | 28,65 | -0,17% | - |
| 06.12.2024 | 28,80 | 28,80 | 28,70 | 28,70 | -0,17% | 150,00 |
| 05.12.2024 | 28,75 | 28,75 | 28,75 | 28,75 | -0,52% | 65,00 |
| 04.12.2024 | 28,75 | 28,90 | 28,75 | 28,90 | -0,34% | 500,00 |
| 03.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 100,00 |
| 02.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,18% | 60,00 |
| 29.11.2024 | 28,55 | 28,55 | 28,55 | 28,55 | -1,55% | - |
| 28.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,17% | - |
| 27.11.2024 | 28,45 | 28,95 | 28,45 | 28,95 | -0,17% | 70,00 |
| 26.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,51% | 700,00 |
| 25.11.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 1,22% | - |
| 22.11.2024 | 28,95 | 28,95 | 28,80 | 28,80 | -0,43% | 560,00 |
| 21.11.2024 | 28,85 | 28,93 | 28,55 | 28,93 | 1,31% | 100,00 |
| 20.11.2024 | 28,40 | 28,55 | 28,40 | 28,55 | 1,96% | 100,00 |
| 19.11.2024 | 28,65 | 28,65 | 28,00 | 28,00 | -3,45% | 400,00 |
| 18.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,22% | 1.000,00 |
| 15.11.2024 | 28,65 | 28,65 | 28,65 | 28,65 | 0,17% | - |
| 14.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | - |
| 13.11.2024 | 29,00 | 29,00 | 28,50 | 28,50 | -1,89% | 475,00 |
| 12.11.2024 | 29,05 | 29,05 | 29,05 | 29,05 | -0,51% | - |
| 11.11.2024 | 29,30 | 29,30 | 29,20 | 29,20 | 0,34% | 350,00 |
| 08.11.2024 | 29,35 | 29,35 | 29,05 | 29,10 | -0,34% | 260,00 |
| 07.11.2024 | 29,20 | 29,30 | 29,15 | 29,20 | -0,68% | 1.390,00 |
| 06.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 05.11.2024 | 28,95 | 28,95 | 28,80 | 28,80 | -0,86% | 140,00 |
| 04.11.2024 | 29,05 | 29,05 | 29,05 | 29,05 | 0,17% | 100,00 |
| 01.11.2024 | 29,15 | 29,15 | 29,00 | 29,00 | 0,87% | 100,00 |
| 31.10.2024 | 28,75 | 28,75 | 28,75 | 28,75 | -0,69% | 349,00 |
| 30.10.2024 | 28,95 | 28,95 | 28,95 | 28,95 | -0,69% | - |
| 29.10.2024 | 29,05 | 29,15 | 29,05 | 29,15 | 0,17% | 100,00 |
| 28.10.2024 | 29,00 | 29,10 | 29,00 | 29,10 | 0,00% | 89,00 |
| 25.10.2024 | 28,95 | 29,30 | 28,95 | 29,10 | 0,00% | 375,00 |
| 24.10.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,34% | - |
| 23.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 1.550,00 |
| 22.10.2024 | 29,35 | 29,35 | 29,20 | 29,20 | -1,02% | 157,00 |
| 21.10.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | 830,00 |
| 18.10.2024 | 29,55 | 29,55 | 29,50 | 29,50 | -0,67% | 170,00 |
| 17.10.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,17% | - |
| 16.10.2024 | 29,60 | 29,65 | 29,45 | 29,65 | 0,34% | 455,00 |
| 15.10.2024 | 29,55 | 29,55 | 29,55 | 29,55 | 0,00% | 220,00 |
| 14.10.2024 | 29,55 | 29,55 | 29,55 | 29,55 | -0,17% | - |
| 11.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,50% | - |
| 10.10.2024 | 29,75 | 29,75 | 29,75 | 29,75 | -0,17% | - |
| 09.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | - |
| 08.10.2024 | 29,50 | 29,90 | 29,50 | 29,90 | 0,34% | 267,00 |
| 07.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 34,00 |
| 04.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,17% | - |
| 03.10.2024 | 29,55 | 29,55 | 29,55 | 29,55 | -0,34% | - |
| 02.10.2024 | 29,90 | 29,90 | 29,65 | 29,65 | -1,17% | 30,00 |
| 01.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,50% | - |
| 30.09.2024 | 29,85 | 29,85 | 29,85 | 29,85 | -0,33% | - |
| 27.09.2024 | 29,95 | 29,95 | 29,95 | 29,95 | 0,17% | - |
| 26.09.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -1,16% | 40,00 |
| 25.09.2024 | 30,10 | 30,25 | 30,10 | 30,25 | 0,50% | 16,00 |
| 24.09.2024 | 29,70 | 30,10 | 29,60 | 30,10 | 1,86% | 661,00 |
| 23.09.2024 | 29,55 | 29,55 | 29,55 | 29,55 | 0,17% | - |
| 20.09.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -3,12% | - |
| 19.09.2024 | 30,45 | 30,45 | 30,45 | 30,45 | 0,33% | - |
| 18.09.2024 | 30,35 | 30,35 | 30,35 | 30,35 | 0,17% | - |
| 17.09.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 1,85% | - |
| 16.09.2024 | 29,75 | 29,75 | 29,75 | 29,75 | -0,67% | - |
| 13.09.2024 | 29,70 | 29,95 | 29,70 | 29,95 | 0,34% | 367,00 |
| 12.09.2024 | 29,85 | 29,85 | 29,85 | 29,85 | 0,51% | - |
| 11.09.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | - |
| 10.09.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,17% | - |
| 09.09.2024 | 29,50 | 29,65 | 29,50 | 29,65 | 1,37% | 37,00 |
| 06.09.2024 | 29,25 | 29,25 | 29,25 | 29,25 | 0,00% | - |