30,950€
-4,48%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 32,43 | 32,50 | 32,43 | 32,45 | 0,15% | - |
| 06.08.2026 | 32,20 | 32,40 | 32,20 | 32,40 | -2,26% | - |
| 05.08.2026 | 33,15 | 33,15 | 33,15 | 33,15 | 1,84% | 20,00 |
| 04.08.2026 | 32,55 | 32,55 | 32,55 | 32,55 | -0,46% | - |
| 03.08.2026 | 32,50 | 32,70 | 32,50 | 32,70 | 1,71% | 782,00 |
| 31.07.2026 | 32,35 | 32,35 | 32,15 | 32,15 | -1,23% | 1,00 |
| 30.07.2026 | 32,55 | 32,55 | 32,55 | 32,55 | 1,40% | - |
| 29.07.2026 | 32,10 | 32,10 | 32,10 | 32,10 | -0,31% | - |
| 28.07.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 27.07.2026 | 32,25 | 32,25 | 32,00 | 32,00 | -0,16% | 300,00 |
| 24.07.2026 | 32,05 | 32,05 | 32,05 | 32,05 | -0,93% | - |
| 23.07.2026 | 32,35 | 32,35 | 32,35 | 32,35 | 0,00% | - |
| 22.07.2026 | 32,25 | 32,35 | 32,25 | 32,35 | -0,61% | 200,00 |
| 21.07.2026 | 32,35 | 32,55 | 32,35 | 32,55 | 0,77% | 125,00 |
| 20.07.2026 | 32,55 | 32,55 | 32,30 | 32,30 | -0,62% | 87,00 |
| 17.07.2026 | 32,35 | 32,50 | 32,35 | 32,50 | 0,78% | 3,00 |
| 16.07.2026 | 32,25 | 32,25 | 32,25 | 32,25 | 0,94% | 100,00 |
| 15.07.2026 | 31,95 | 31,95 | 31,95 | 31,95 | 0,00% | - |
| 14.07.2026 | 31,95 | 31,95 | 31,95 | 31,95 | -0,16% | 759,00 |
| 13.07.2026 | 31,65 | 32,00 | 31,65 | 32,00 | 0,79% | 468,00 |
| 10.07.2026 | 31,75 | 31,75 | 31,75 | 31,75 | 0,32% | - |
| 09.07.2026 | 31,65 | 31,65 | 31,65 | 31,65 | 0,32% | - |
| 08.07.2026 | 31,80 | 31,80 | 31,55 | 31,55 | 0,80% | 200,00 |
| 07.07.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -2,19% | - |
| 06.07.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,31% | 20,00 |
| 03.07.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 0,31% | 30,00 |
| 02.07.2026 | 31,70 | 32,00 | 31,70 | 32,00 | 1,91% | 230,00 |
| 01.07.2026 | 30,85 | 31,40 | 30,85 | 31,40 | 1,45% | - |
| 30.06.2026 | 31,50 | 31,50 | 30,95 | 30,95 | -0,96% | 2,00 |
| 29.06.2026 | 31,50 | 31,50 | 31,25 | 31,25 | -1,26% | - |
| 26.06.2026 | 31,65 | 31,65 | 31,65 | 31,65 | 1,77% | - |
| 25.06.2026 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 24.06.2026 | 31,10 | 31,10 | 31,10 | 31,10 | 0,16% | - |
| 23.06.2026 | 31,15 | 31,15 | 31,05 | 31,05 | -1,11% | 109,00 |
| 22.06.2026 | 31,70 | 31,70 | 31,40 | 31,40 | -0,63% | 15,00 |
| 19.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,47% | - |
| 18.06.2026 | 31,75 | 31,75 | 31,75 | 31,75 | 1,28% | - |
| 17.06.2026 | 31,50 | 31,50 | 31,35 | 31,35 | 0,00% | 1,00 |
| 16.06.2026 | 31,35 | 31,35 | 31,35 | 31,35 | -1,88% | - |
| 15.06.2026 | 32,00 | 32,00 | 31,95 | 31,95 | 0,31% | 75,00 |
| 12.06.2026 | 31,85 | 31,85 | 31,85 | 31,85 | 0,47% | 30,00 |
| 11.06.2026 | 31,70 | 31,70 | 31,70 | 31,70 | -0,47% | - |
| 10.06.2026 | 31,85 | 31,85 | 31,85 | 31,85 | -0,78% | - |
| 09.06.2026 | 31,80 | 32,10 | 31,80 | 32,10 | 0,63% | 238,00 |
| 08.06.2026 | 31,90 | 31,90 | 31,90 | 31,90 | -0,93% | 100,00 |
| 05.06.2026 | 32,40 | 32,40 | 32,20 | 32,20 | -0,31% | 830,00 |
| 04.06.2026 | 32,00 | 32,30 | 32,00 | 32,30 | 1,10% | 318,00 |
| 03.06.2026 | 31,95 | 31,95 | 31,95 | 31,95 | 0,63% | - |
| 02.06.2026 | 31,75 | 31,75 | 31,75 | 31,75 | -0,63% | - |
| 01.06.2026 | 31,90 | 31,95 | 31,90 | 31,95 | 0,16% | 160,00 |
| 29.05.2026 | 31,70 | 32,00 | 31,70 | 31,90 | -1,09% | 80,00 |
| 28.05.2026 | 32,00 | 32,25 | 32,00 | 32,25 | -0,15% | 40,00 |
| 27.05.2026 | 32,00 | 32,30 | 32,00 | 32,30 | 0,94% | 100,00 |
| 26.05.2026 | 31,50 | 32,00 | 31,50 | 32,00 | 0,95% | 70,00 |
| 25.05.2026 | 32,00 | 32,00 | 31,70 | 31,70 | 0,48% | - |
| 22.05.2026 | 31,70 | 31,75 | 31,55 | 31,55 | -0,63% | 225,00 |
| 21.05.2026 | 31,30 | 31,95 | 31,30 | 31,75 | 2,58% | 70,00 |
| 20.05.2026 | 31,05 | 31,05 | 30,95 | 30,95 | -1,28% | 50,00 |
| 19.05.2026 | 31,65 | 31,65 | 31,35 | 31,35 | -0,79% | 100,00 |
| 18.05.2026 | 30,90 | 31,60 | 30,90 | 31,60 | 2,10% | 20,00 |
| 15.05.2026 | 31,00 | 31,00 | 30,95 | 30,95 | 0,16% | 10,00 |
| 14.05.2026 | 30,85 | 30,90 | 30,85 | 30,90 | 0,00% | 25,00 |
| 13.05.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -0,32% | - |
| 12.05.2026 | 30,85 | 31,00 | 30,85 | 31,00 | -0,32% | 19,00 |
| 11.05.2026 | 30,40 | 31,10 | 30,40 | 31,10 | 1,80% | 45,00 |
| 08.05.2026 | 30,95 | 30,95 | 30,55 | 30,55 | -2,40% | 100,00 |
| 07.05.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -0,16% | - |
| 06.05.2026 | 31,35 | 31,35 | 31,35 | 31,35 | 0,97% | - |
| 05.05.2026 | 31,50 | 31,50 | 31,05 | 31,05 | -4,17% | 72,00 |
| 04.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,93% | 20,00 |
| 30.04.2026 | 31,95 | 32,25 | 31,95 | 32,10 | -2,58% | 528,00 |
| 29.04.2026 | 32,95 | 32,95 | 32,95 | 32,95 | -0,15% | - |
| 28.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,75% | - |
| 27.04.2026 | 33,25 | 33,25 | 33,25 | 33,25 | -2,35% | - |
| 24.04.2026 | 34,05 | 34,05 | 34,05 | 34,05 | -4,89% | - |
| 23.04.2026 | 35,30 | 35,80 | 35,30 | 35,80 | 2,87% | 712,00 |
| 22.04.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,71% | - |
| 21.04.2026 | 35,05 | 35,05 | 35,05 | 35,05 | 0,57% | - |
| 20.04.2026 | 34,85 | 34,85 | 34,85 | 34,85 | 0,14% | - |
| 17.04.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,29% | 600,00 |
| 16.04.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 1,31% | - |
| 15.04.2026 | 34,45 | 34,45 | 34,45 | 34,45 | -0,58% | - |
| 14.04.2026 | 34,65 | 34,65 | 34,65 | 34,65 | 0,43% | - |
| 13.04.2026 | 35,45 | 35,45 | 33,85 | 34,50 | -4,96% | 390,00 |
| 10.04.2026 | 35,80 | 36,30 | 35,80 | 36,30 | 1,68% | 20,00 |
| 09.04.2026 | 35,10 | 36,05 | 35,10 | 35,70 | 0,56% | 366,00 |
| 08.04.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 1,72% | - |
| 07.04.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -0,29% | 29,00 |
| 02.04.2026 | 34,85 | 35,00 | 34,85 | 35,00 | 0,43% | 40,00 |
| 01.04.2026 | 34,60 | 35,00 | 34,60 | 34,85 | 1,31% | 495,00 |
| 31.03.2026 | 34,00 | 34,50 | 34,00 | 34,40 | 0,44% | 705,00 |
| 30.03.2026 | 33,80 | 34,25 | 33,80 | 34,25 | 0,59% | 125,00 |
| 27.03.2026 | 33,90 | 34,05 | 33,90 | 34,05 | 1,04% | 5,00 |
| 26.03.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -1,03% | - |
| 25.03.2026 | 34,10 | 34,10 | 34,05 | 34,05 | 0,59% | - |
| 24.03.2026 | 33,65 | 33,85 | 33,65 | 33,85 | 2,27% | - |
| 23.03.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -2,36% | - |
| 20.03.2026 | 33,90 | 34,05 | 33,90 | 33,90 | -0,29% | 69,00 |
| 19.03.2026 | 33,40 | 34,20 | 33,40 | 34,00 | 0,89% | 100,00 |
| 18.03.2026 | 33,40 | 33,70 | 33,40 | 33,70 | 0,90% | 524,00 |