29,125€
0,26%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 29,05 | 29,15 | 28,75 | 29,15 | 0,34% | 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% | - |
| 05.09.2024 | 29,25 | 29,25 | 29,25 | 29,25 | 0,17% | - |
| 04.09.2024 | 29,40 | 29,40 | 29,20 | 29,20 | -0,68% | 460,00 |
| 03.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | - |
| 02.09.2024 | 29,45 | 29,50 | 29,45 | 29,50 | 0,17% | 25,00 |
| 30.08.2024 | 29,25 | 29,45 | 29,25 | 29,45 | 1,20% | 200,00 |
| 29.08.2024 | 29,30 | 29,50 | 29,10 | 29,10 | -1,52% | 1.100,00 |
| 28.08.2024 | 29,55 | 29,55 | 29,55 | 29,55 | 0,17% | - |
| 27.08.2024 | 29,45 | 29,50 | 29,45 | 29,50 | 0,17% | 170,00 |
| 26.08.2024 | 29,45 | 29,45 | 29,45 | 29,45 | 0,17% | - |
| 23.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,18% | - |
| 22.08.2024 | 29,75 | 29,75 | 29,75 | 29,75 | 0,68% | - |
| 21.08.2024 | 29,50 | 29,55 | 29,50 | 29,55 | 0,00% | 185,00 |
| 20.08.2024 | 29,55 | 29,55 | 29,55 | 29,55 | -0,34% | - |
| 19.08.2024 | 29,50 | 29,65 | 29,50 | 29,65 | 0,17% | 30,00 |
| 16.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,34% | - |
| 15.08.2024 | 29,55 | 29,70 | 29,55 | 29,70 | 0,68% | 120,00 |
| 14.08.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,34% | - |
| 13.08.2024 | 29,50 | 29,50 | 29,40 | 29,40 | -0,51% | 250,00 |
| 12.08.2024 | 29,55 | 29,55 | 29,55 | 29,55 | -0,34% | - |
| 09.08.2024 | 29,85 | 29,85 | 29,65 | 29,65 | -1,00% | 15,00 |
| 08.08.2024 | 29,80 | 30,10 | 29,50 | 29,95 | -1,16% | 1.160,00 |
| 07.08.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 1,17% | - |
| 06.08.2024 | 29,95 | 29,95 | 29,95 | 29,95 | 0,50% | - |
| 05.08.2024 | 29,85 | 29,85 | 29,70 | 29,80 | -0,83% | 225,00 |
| 02.08.2024 | 30,05 | 30,05 | 30,05 | 30,05 | 0,00% | - |
| 01.08.2024 | 30,70 | 30,70 | 29,75 | 30,05 | -2,12% | 1.348,00 |
| 31.07.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,16% | - |
| 30.07.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 0,00% | - |
| 29.07.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -0,32% | - |
| 26.07.2024 | 30,70 | 30,85 | 30,70 | 30,85 | 0,49% | 38,00 |
| 25.07.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,49% | - |
| 24.07.2024 | 30,55 | 30,55 | 30,55 | 30,55 | -0,81% | - |
| 23.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 22.07.2024 | 30,75 | 30,75 | 30,60 | 30,60 | -0,49% | 1.100,00 |
| 19.07.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 1,32% | - |
| 18.07.2024 | 30,35 | 30,35 | 30,35 | 30,35 | -0,16% | - |
| 17.07.2024 | 30,30 | 30,40 | 30,30 | 30,40 | 0,50% | 120,00 |
| 16.07.2024 | 30,25 | 30,25 | 30,25 | 30,25 | -0,17% | - |
| 15.07.2024 | 30,25 | 30,30 | 30,25 | 30,30 | 0,00% | 500,00 |
| 12.07.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 1,00% | - |
| 11.07.2024 | 30,15 | 30,15 | 30,00 | 30,00 | 0,00% | 40,00 |
| 10.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,17% | - |
| 09.07.2024 | 30,15 | 30,15 | 30,05 | 30,05 | 0,00% | 300,00 |
| 08.07.2024 | 29,95 | 30,05 | 29,95 | 30,05 | 0,17% | 50,00 |
| 05.07.2024 | 30,10 | 30,10 | 30,00 | 30,00 | -0,50% | 167,00 |
| 04.07.2024 | 30,00 | 30,15 | 30,00 | 30,15 | 0,00% | 160,00 |
| 03.07.2024 | 30,15 | 30,15 | 30,15 | 30,15 | -0,17% | - |
| 02.07.2024 | 30,10 | 30,20 | 30,10 | 30,20 | -0,49% | 300,00 |
| 01.07.2024 | 30,35 | 30,35 | 30,35 | 30,35 | 1,00% | - |
| 28.06.2024 | 30,05 | 30,05 | 30,05 | 30,05 | 0,17% | - |
| 27.06.2024 | 30,20 | 30,20 | 29,95 | 30,00 | -0,66% | 2.800,00 |
| 26.06.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,17% | - |
| 25.06.2024 | 30,15 | 30,15 | 30,15 | 30,15 | 0,33% | - |
| 24.06.2024 | 30,05 | 30,05 | 30,05 | 30,05 | 0,17% | - |
| 21.06.2024 | 30,10 | 30,15 | 29,95 | 30,00 | -0,50% | 617,00 |
| 20.06.2024 | 30,05 | 30,15 | 30,05 | 30,15 | 0,50% | 1,00 |
| 19.06.2024 | 30,05 | 30,05 | 30,00 | 30,00 | 0,00% | 400,00 |