29,500€
1,72%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | - |
| 13.08.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -0,17% | 180,00 |
| 12.08.2025 | 29,15 | 29,15 | 29,15 | 29,15 | 0,52% | - |
| 11.08.2025 | 29,55 | 29,70 | 29,00 | 29,00 | -5,69% | 292,00 |
| 08.08.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -0,16% | - |
| 07.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 06.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 05.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | - |
| 04.08.2025 | 30,35 | 30,50 | 30,35 | 30,50 | 0,33% | 150,00 |
| 01.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,82% | - |
| 31.07.2025 | 30,90 | 30,90 | 30,60 | 30,65 | -1,13% | 650,00 |
| 30.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 29.07.2025 | 31,10 | 31,10 | 31,00 | 31,00 | -1,90% | 229,00 |
| 28.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,12% | 170,00 |
| 25.07.2025 | 31,25 | 31,25 | 31,25 | 31,25 | 0,64% | - |
| 24.07.2025 | 30,40 | 31,05 | 30,40 | 31,05 | 0,81% | 1.000,00 |
| 23.07.2025 | 30,60 | 30,80 | 30,60 | 30,80 | 1,48% | 165,00 |
| 22.07.2025 | 30,35 | 30,35 | 30,35 | 30,35 | 0,50% | - |
| 21.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,49% | 17,00 |
| 18.07.2025 | 30,35 | 30,35 | 30,35 | 30,35 | -0,82% | - |
| 17.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | - |
| 16.07.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 15.07.2025 | 30,70 | 30,75 | 30,50 | 30,50 | -0,49% | 590,00 |
| 14.07.2025 | 30,20 | 30,65 | 30,20 | 30,65 | 0,66% | 80,00 |
| 11.07.2025 | 30,45 | 30,45 | 30,45 | 30,45 | -0,81% | - |
| 10.07.2025 | 30,45 | 30,70 | 30,45 | 30,70 | 0,33% | 100,00 |
| 09.07.2025 | 30,45 | 30,60 | 29,90 | 30,60 | 1,49% | 390,00 |
| 08.07.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 0,00% | - |
| 07.07.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -0,17% | - |
| 04.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 03.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,82% | - |
| 02.07.2025 | 30,65 | 30,65 | 30,65 | 30,65 | 1,32% | 170,00 |
| 01.07.2025 | 30,35 | 30,35 | 30,25 | 30,25 | -0,33% | 270,00 |
| 30.06.2025 | 30,30 | 30,40 | 30,30 | 30,35 | 0,33% | 560,00 |
| 27.06.2025 | 30,25 | 30,25 | 30,25 | 30,25 | 2,02% | - |
| 26.06.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -0,67% | - |
| 25.06.2025 | 29,85 | 29,85 | 29,85 | 29,85 | -1,00% | - |
| 24.06.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 0,84% | - |
| 23.06.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,84% | - |
| 20.06.2025 | 29,65 | 29,65 | 29,65 | 29,65 | 1,02% | - |
| 19.06.2025 | 29,35 | 29,35 | 29,35 | 29,35 | -1,51% | - |
| 18.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,19% | 20,00 |
| 17.06.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -0,34% | 203,00 |
| 16.06.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 0,68% | - |
| 13.06.2025 | 29,15 | 29,50 | 29,15 | 29,35 | -0,68% | 850,00 |
| 12.06.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -0,84% | 180,00 |
| 11.06.2025 | 29,65 | 29,80 | 29,65 | 29,80 | 0,00% | 183,00 |
| 10.06.2025 | 29,70 | 29,80 | 29,70 | 29,80 | -0,50% | 300,00 |
| 09.06.2025 | 29,95 | 29,95 | 29,95 | 29,95 | 0,50% | - |
| 06.06.2025 | 29,90 | 30,00 | 29,80 | 29,80 | -0,83% | 505,00 |
| 05.06.2025 | 30,05 | 30,05 | 30,05 | 30,05 | 0,84% | - |
| 04.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,83% | - |
| 03.06.2025 | 30,05 | 30,05 | 30,05 | 30,05 | -0,17% | - |
| 02.06.2025 | 30,15 | 30,15 | 30,10 | 30,10 | 0,33% | 120,00 |
| 30.05.2025 | 30,35 | 30,35 | 30,00 | 30,00 | -1,32% | 45,00 |
| 29.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | - |
| 28.05.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 1,00% | 30,00 |
| 27.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,80% | - |
| 26.05.2025 | 30,55 | 30,55 | 30,55 | 30,55 | 0,99% | 170,00 |
| 23.05.2025 | 30,25 | 30,25 | 30,25 | 30,25 | 0,67% | - |
| 22.05.2025 | 30,05 | 30,05 | 30,05 | 30,05 | 0,33% | - |
| 21.05.2025 | 30,10 | 30,45 | 29,95 | 29,95 | -1,64% | 503,00 |
| 20.05.2025 | 30,45 | 30,45 | 30,45 | 30,45 | 0,00% | - |
| 19.05.2025 | 30,45 | 30,45 | 30,45 | 30,45 | -0,33% | 170,00 |
| 16.05.2025 | 30,50 | 30,55 | 30,50 | 30,55 | 0,33% | 160,00 |
| 15.05.2025 | 30,30 | 30,45 | 30,30 | 30,45 | 0,00% | 46,00 |
| 14.05.2025 | 30,25 | 30,45 | 30,25 | 30,45 | 2,01% | 360,00 |
| 13.05.2025 | 29,80 | 29,85 | 29,80 | 29,85 | -1,16% | 180,00 |
| 12.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,37% | - |
| 09.05.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -1,17% | - |
| 08.05.2025 | 29,80 | 29,85 | 29,80 | 29,85 | 1,53% | 15,00 |
| 07.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 06.05.2025 | 29,60 | 29,60 | 29,40 | 29,40 | -1,34% | 406,00 |
| 05.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,17% | - |
| 02.05.2025 | 29,75 | 29,75 | 29,75 | 29,75 | -0,83% | - |
| 30.04.2025 | 30,10 | 30,10 | 30,00 | 30,00 | -0,83% | 380,00 |
| 29.04.2025 | 30,25 | 30,25 | 30,25 | 30,25 | 0,83% | 170,00 |
| 28.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,17% | 131,00 |
| 25.04.2025 | 30,20 | 30,20 | 29,95 | 29,95 | 2,04% | 230,00 |
| 24.04.2025 | 29,35 | 29,35 | 29,35 | 29,35 | -1,34% | - |
| 23.04.2025 | 30,30 | 30,30 | 29,55 | 29,75 | -1,49% | 805,00 |
| 22.04.2025 | 29,85 | 30,20 | 29,85 | 30,20 | -0,17% | 2.060,00 |
| 17.04.2025 | 30,25 | 30,25 | 30,25 | 30,25 | 1,34% | - |