31,175€
0,08%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 31,00 | 31,25 | 31,00 | 31,25 | 0,32% | 8,00 |
| 12.03.2025 | 31,30 | 31,50 | 31,15 | 31,15 | -0,80% | 600,00 |
| 11.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 160,00 |
| 10.03.2025 | 32,75 | 32,75 | 31,40 | 31,40 | -3,68% | 225,00 |
| 07.03.2025 | 32,05 | 32,60 | 32,05 | 32,60 | -1,21% | 200,00 |
| 06.03.2025 | 32,20 | 33,05 | 32,20 | 33,00 | 3,29% | 5.910,00 |
| 05.03.2025 | 32,10 | 32,10 | 31,95 | 31,95 | -0,16% | 200,00 |
| 04.03.2025 | 31,95 | 32,00 | 31,95 | 32,00 | -1,23% | 540,00 |
| 03.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,15% | 10,00 |
| 28.02.2025 | 32,20 | 32,35 | 32,15 | 32,35 | -0,46% | 1.346,00 |
| 27.02.2025 | 32,10 | 32,55 | 32,10 | 32,50 | 0,00% | 170,00 |
| 26.02.2025 | 32,05 | 32,55 | 32,05 | 32,50 | 2,20% | 361,00 |
| 25.02.2025 | 31,75 | 31,80 | 31,75 | 31,80 | 0,95% | 350,00 |
| 24.02.2025 | 31,85 | 31,85 | 31,50 | 31,50 | 0,16% | 430,00 |
| 21.02.2025 | 31,45 | 31,45 | 31,45 | 31,45 | 0,64% | - |
| 20.02.2025 | 31,25 | 31,25 | 31,25 | 31,25 | -0,64% | - |
| 19.02.2025 | 31,10 | 31,45 | 31,10 | 31,45 | 0,48% | 100,00 |
| 18.02.2025 | 31,15 | 31,30 | 31,15 | 31,30 | 0,32% | 100,00 |
| 17.02.2025 | 30,60 | 31,20 | 30,60 | 31,20 | 1,30% | 300,00 |
| 14.02.2025 | 30,55 | 30,80 | 30,55 | 30,80 | 0,98% | 100,00 |
| 13.02.2025 | 30,25 | 30,50 | 30,25 | 30,50 | 2,35% | 400,00 |
| 12.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,17% | - |
| 11.02.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 0,17% | - |
| 10.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,50% | - |
| 07.02.2025 | 29,95 | 29,95 | 29,95 | 29,95 | 1,01% | - |
| 06.02.2025 | 29,65 | 29,65 | 29,65 | 29,65 | 1,19% | - |
| 05.02.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -1,01% | - |
| 04.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,51% | - |
| 03.02.2025 | 29,00 | 29,45 | 29,00 | 29,45 | 0,68% | 111,00 |
| 31.01.2025 | 29,50 | 29,50 | 29,25 | 29,25 | -1,85% | 200,00 |
| 30.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,50% | 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 |