31,875€
-0,08%
Echtzeit-Aktienkurs OESTERREICH. POST AG
Bid:
Ask:
Aktienkurse zur OESTERREICH. POST AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 32,10 | 32,10 | 31,80 | 31,80 | -0,31% | - |
| 08.01.2026 | 31,75 | 31,90 | 31,75 | 31,90 | 0,00% | 200,00 |
| 07.01.2026 | 31,70 | 31,90 | 31,70 | 31,90 | 0,79% | 20,00 |
| 06.01.2026 | 31,65 | 31,65 | 31,65 | 31,65 | 0,00% | - |
| 05.01.2026 | 31,40 | 31,65 | 31,40 | 31,65 | 1,12% | 12,00 |
| 02.01.2026 | 30,95 | 31,30 | 30,95 | 31,30 | 2,29% | 229,00 |
| 30.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 29.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,97% | - |
| 23.12.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -0,32% | 300,00 |
| 22.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,14% | - |
| 19.12.2025 | 30,75 | 30,75 | 30,65 | 30,65 | -0,33% | 300,00 |
| 18.12.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 0,16% | - |
| 17.12.2025 | 30,65 | 30,85 | 30,65 | 30,70 | -0,16% | 555,00 |
| 16.12.2025 | 30,55 | 30,75 | 30,55 | 30,75 | -0,32% | 50,00 |
| 15.12.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 0,00% | - |
| 12.12.2025 | 30,70 | 30,85 | 30,70 | 30,85 | 0,65% | - |
| 11.12.2025 | 30,50 | 30,65 | 30,50 | 30,65 | 0,33% | 156,00 |
| 10.12.2025 | 30,70 | 30,70 | 30,55 | 30,55 | -1,45% | 35,00 |
| 09.12.2025 | 30,90 | 31,00 | 30,90 | 31,00 | 0,65% | 437,00 |
| 08.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,32% | - |
| 05.12.2025 | 30,95 | 31,00 | 30,90 | 30,90 | 0,49% | 378,00 |
| 04.12.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 0,33% | - |
| 03.12.2025 | 30,65 | 30,65 | 30,65 | 30,65 | -0,16% | - |
| 02.12.2025 | 30,60 | 30,70 | 30,50 | 30,70 | 1,49% | 105,00 |
| 01.12.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -0,17% | - |
| 28.11.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,50% | - |
| 27.11.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -0,66% | - |
| 26.11.2025 | 30,10 | 30,35 | 30,10 | 30,35 | 2,19% | 515,00 |
| 25.11.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,17% | - |
| 24.11.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -0,34% | - |
| 21.11.2025 | 29,75 | 29,75 | 29,75 | 29,75 | -0,50% | - |
| 20.11.2025 | 30,00 | 30,00 | 29,90 | 29,90 | 0,42% | 3.500,00 |
| 19.11.2025 | 29,95 | 29,98 | 29,73 | 29,78 | -1,08% | - |
| 18.11.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -1,31% | 88,00 |
| 17.11.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 1,84% | 50,00 |
| 14.11.2025 | 29,95 | 29,95 | 29,95 | 29,95 | -0,83% | - |
| 13.11.2025 | 30,50 | 30,50 | 30,20 | 30,20 | -1,31% | 50,00 |
| 12.11.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 0,99% | 247,00 |
| 11.11.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -0,33% | - |
| 10.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,00% | - |
| 07.11.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -0,99% | - |
| 06.11.2025 | 29,75 | 30,40 | 29,75 | 30,40 | 1,84% | 116,00 |
| 05.11.2025 | 29,85 | 29,85 | 29,85 | 29,85 | -0,17% | - |
| 04.11.2025 | 30,05 | 30,05 | 29,90 | 29,90 | -1,16% | 300,00 |
| 03.11.2025 | 30,00 | 30,25 | 30,00 | 30,25 | 0,33% | 870,00 |
| 31.10.2025 | 29,85 | 30,15 | 29,85 | 30,15 | 0,50% | 300,00 |
| 30.10.2025 | 29,95 | 30,00 | 29,95 | 30,00 | 0,00% | 200,00 |
| 29.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | - |
| 28.10.2025 | 29,85 | 29,90 | 29,85 | 29,90 | 0,34% | 85,00 |
| 27.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -2,30% | - |
| 24.10.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 2,87% | - |
| 23.10.2025 | 29,65 | 29,65 | 29,65 | 29,65 | 0,17% | - |
| 22.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | - |
| 21.10.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -1,34% | - |
| 20.10.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 2,40% | - |
| 17.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 190,00 |
| 16.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 15.10.2025 | 29,85 | 29,95 | 29,40 | 29,40 | -0,68% | 1.190,00 |
| 14.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,84% | - |
| 13.10.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 0,34% | - |
| 10.10.2025 | 29,75 | 29,75 | 29,75 | 29,75 | -0,83% | - |
| 09.10.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 1,18% | 251,00 |
| 08.10.2025 | 29,85 | 29,85 | 29,65 | 29,65 | -1,17% | 200,00 |
| 07.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,17% | - |
| 06.10.2025 | 29,95 | 29,95 | 29,95 | 29,95 | 0,50% | - |
| 03.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,17% | - |
| 02.10.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 0,67% | - |
| 01.10.2025 | 29,65 | 29,65 | 29,65 | 29,65 | 0,34% | - |
| 30.09.2025 | 29,50 | 29,55 | 29,50 | 29,55 | 0,00% | 180,00 |
| 29.09.2025 | 29,50 | 29,55 | 29,50 | 29,55 | 1,20% | 180,00 |
| 26.09.2025 | 29,60 | 29,60 | 29,05 | 29,20 | -0,68% | 780,00 |
| 25.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 24.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,17% | - |
| 23.09.2025 | 29,15 | 29,15 | 29,15 | 29,15 | -0,34% | - |
| 22.09.2025 | 29,10 | 29,25 | 29,10 | 29,25 | 0,86% | 931,00 |
| 19.09.2025 | 29,10 | 29,10 | 29,00 | 29,00 | -0,68% | 40,00 |
| 18.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,17% | - |
| 17.09.2025 | 29,15 | 29,15 | 29,15 | 29,15 | 0,00% | - |
| 16.09.2025 | 29,45 | 29,45 | 29,15 | 29,15 | -1,02% | 35,00 |
| 15.09.2025 | 29,35 | 29,50 | 29,35 | 29,45 | -0,17% | 210,00 |
| 12.09.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,34% | - |
| 11.09.2025 | 29,28 | 29,60 | 29,05 | 29,60 | 1,72% | - |
| 10.09.2025 | 29,40 | 29,40 | 29,10 | 29,10 | -0,94% | 550,00 |
| 09.09.2025 | 29,10 | 29,45 | 29,10 | 29,38 | 0,95% | - |
| 05.09.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,34% | - |
| 04.09.2025 | 28,85 | 29,00 | 28,85 | 29,00 | 0,69% | 150,00 |
| 03.09.2025 | 29,00 | 29,00 | 28,80 | 28,80 | -0,17% | 200,00 |
| 02.09.2025 | 28,85 | 28,85 | 28,85 | 28,85 | -0,35% | - |
| 01.09.2025 | 28,90 | 28,95 | 28,90 | 28,95 | -1,19% | 820,00 |
| 29.08.2025 | 29,00 | 29,30 | 29,00 | 29,30 | 0,00% | 200,00 |
| 28.08.2025 | 29,00 | 29,30 | 29,00 | 29,30 | 0,86% | 20,00 |
| 27.08.2025 | 29,10 | 29,10 | 29,00 | 29,05 | 0,17% | 259,00 |
| 26.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 25.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,55% | 180,00 |
| 22.08.2025 | 28,95 | 28,95 | 28,95 | 28,95 | -0,34% | - |
| 21.08.2025 | 29,05 | 29,05 | 29,05 | 29,05 | 0,00% | 180,00 |
| 20.08.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -1,02% | - |
| 19.08.2025 | 29,05 | 29,35 | 29,05 | 29,35 | 1,21% | 606,00 |
| 18.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,85% | - |
| 15.08.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 0,86% | - |