1,356€
-5,17%
Echtzeit-Aktienkurs BPOST S.A. COMPARTMENT A
Bid:
Ask:
Aktienkurse zur BPOST S.A. COMPARTMENT A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,39 | 1,39 | 1,34 | 1,34 | -6,29% | 3.900,00 |
| 03.04.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -0,69% | 500,00 |
| 02.04.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -0,55% | 3.540,00 |
| 01.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,14% | - |
| 31.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,23% | - |
| 28.03.2025 | 1,48 | 1,52 | 1,46 | 1,46 | -3,56% | 1.370,00 |
| 27.03.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 1,34% | 750,00 |
| 26.03.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 0,00% | 500,00 |
| 25.03.2025 | 1,49 | 1,50 | 1,49 | 1,50 | -0,13% | - |
| 24.03.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -1,70% | - |
| 21.03.2025 | 1,48 | 1,53 | 1,48 | 1,53 | -0,78% | 45,00 |
| 20.03.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -0,77% | - |
| 19.03.2025 | 1,60 | 1,60 | 1,52 | 1,55 | -4,08% | 6.560,00 |
| 18.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,51% | 3.000,00 |
| 17.03.2025 | 1,52 | 1,61 | 1,52 | 1,59 | 5,01% | 6.725,00 |
| 14.03.2025 | 1,45 | 1,52 | 1,45 | 1,52 | 11,31% | 5.000,00 |
| 13.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,73% | - |
| 12.03.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -1,70% | 2.010,00 |
| 11.03.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -0,42% | 400,00 |
| 10.03.2025 | 1,43 | 1,43 | 1,41 | 1,42 | 0,57% | 11.870,00 |
| 07.03.2025 | 1,49 | 1,49 | 1,41 | 1,41 | -5,12% | 4.750,00 |
| 06.03.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 2,34% | 102,00 |
| 05.03.2025 | 1,48 | 1,52 | 1,45 | 1,45 | -0,28% | 5.900,00 |
| 04.03.2025 | 1,53 | 1,53 | 1,45 | 1,45 | -2,81% | 3.405,00 |
| 03.03.2025 | 1,55 | 1,58 | 1,50 | 1,50 | -2,73% | 1.000,00 |
| 28.02.2025 | 1,55 | 1,65 | 1,45 | 1,54 | -26,24% | 61.086,00 |
| 27.02.2025 | 2,08 | 2,10 | 2,08 | 2,09 | 0,00% | 10.666,00 |
| 26.02.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,65% | - |
| 25.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,24% | - |
| 24.02.2025 | 2,01 | 2,12 | 2,01 | 2,12 | 5,75% | 4.100,00 |
| 21.02.2025 | 2,01 | 2,03 | 1,99 | 2,00 | -0,74% | 7.930,00 |
| 20.02.2025 | 1,93 | 2,02 | 1,93 | 2,02 | 3,65% | 3.760,00 |
| 19.02.2025 | 1,93 | 1,94 | 1,93 | 1,94 | 0,73% | - |
| 18.02.2025 | 1,94 | 1,94 | 1,93 | 1,93 | 0,52% | 3.000,00 |
| 17.02.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 1,48% | - |
| 14.02.2025 | 1,91 | 1,95 | 1,89 | 1,89 | 0,00% | 1.310,00 |
| 13.02.2025 | 1,91 | 1,91 | 1,89 | 1,89 | -2,37% | 1.596,00 |
| 12.02.2025 | 1,87 | 1,94 | 1,87 | 1,94 | 3,53% | 4.960,00 |
| 11.02.2025 | 1,91 | 1,91 | 1,87 | 1,87 | -0,74% | - |
| 10.02.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,64% | - |
| 07.02.2025 | 1,89 | 1,89 | 1,87 | 1,87 | 2,40% | - |
| 06.02.2025 | 1,84 | 1,85 | 1,83 | 1,83 | 1,22% | 3.692,00 |
| 05.02.2025 | 1,82 | 1,82 | 1,81 | 1,81 | -0,66% | - |
| 04.02.2025 | 1,84 | 1,84 | 1,80 | 1,82 | -1,09% | 3.000,00 |
| 03.02.2025 | 1,82 | 1,85 | 1,82 | 1,84 | -2,23% | 1.075,00 |
| 31.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,21% | - |
| 30.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,21% | - |
| 29.01.2025 | 1,94 | 1,94 | 1,88 | 1,88 | -1,57% | 8.000,00 |
| 28.01.2025 | 1,86 | 1,95 | 1,86 | 1,91 | 2,69% | 1.015,00 |
| 27.01.2025 | 1,80 | 1,88 | 1,80 | 1,86 | 1,86% | 300,00 |
| 24.01.2025 | 1,80 | 1,83 | 1,80 | 1,83 | 0,44% | - |
| 23.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,67% | - |
| 22.01.2025 | 1,89 | 1,91 | 1,86 | 1,87 | -3,11% | 8.000,00 |
| 21.01.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 1,15% | 2.700,00 |
| 20.01.2025 | 1,94 | 1,94 | 1,91 | 1,91 | -2,85% | 1.000,00 |
| 17.01.2025 | 1,91 | 1,96 | 1,91 | 1,96 | 4,80% | 5.000,00 |
| 16.01.2025 | 1,89 | 1,89 | 1,87 | 1,87 | 0,11% | - |
| 15.01.2025 | 1,86 | 1,87 | 1,86 | 1,87 | -1,89% | 3.000,00 |
| 14.01.2025 | 1,89 | 1,91 | 1,89 | 1,91 | 2,91% | - |
| 13.01.2025 | 1,87 | 1,87 | 1,85 | 1,85 | -2,83% | - |
| 10.01.2025 | 1,89 | 1,91 | 1,89 | 1,91 | -0,52% | 5.800,00 |
| 09.01.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,44% | 2.300,00 |
| 08.01.2025 | 2,01 | 2,01 | 1,94 | 1,95 | -3,18% | 4.900,00 |
| 07.01.2025 | 2,05 | 2,05 | 2,01 | 2,01 | -2,90% | 2.930,00 |
| 06.01.2025 | 1,99 | 2,07 | 1,99 | 2,07 | 4,12% | 2.760,00 |
| 03.01.2025 | 1,99 | 1,99 | 1,98 | 1,99 | -0,20% | 11.500,00 |
| 02.01.2025 | 1,99 | 2,04 | 1,99 | 1,99 | 2,05% | 240,00 |
| 30.12.2024 | 1,96 | 1,97 | 1,95 | 1,95 | -0,51% | - |
| 27.12.2024 | 1,94 | 1,96 | 1,94 | 1,96 | 3,48% | - |
| 23.12.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,28% | - |
| 20.12.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,30% | - |
| 19.12.2024 | 1,90 | 1,92 | 1,90 | 1,92 | 0,00% | - |
| 18.12.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
| 17.12.2024 | 1,91 | 1,93 | 1,90 | 1,93 | 0,63% | - |
| 16.12.2024 | 1,97 | 1,97 | 1,88 | 1,91 | -2,84% | - |
| 13.12.2024 | 1,97 | 1,99 | 1,97 | 1,97 | -0,20% | 5.200,00 |
| 12.12.2024 | 1,90 | 1,97 | 1,90 | 1,97 | 1,86% | 195,00 |
| 11.12.2024 | 2,00 | 2,00 | 1,94 | 1,94 | -2,12% | 1.159,00 |
| 10.12.2024 | 1,96 | 1,98 | 1,96 | 1,98 | 0,51% | - |
| 09.12.2024 | 1,96 | 1,98 | 1,96 | 1,97 | 0,82% | - |
| 06.12.2024 | 1,92 | 1,95 | 1,92 | 1,95 | 1,77% | - |
| 05.12.2024 | 1,85 | 1,93 | 1,85 | 1,92 | 3,67% | 330,00 |
| 04.12.2024 | 1,84 | 1,89 | 1,84 | 1,85 | 0,43% | 1.500,00 |
| 03.12.2024 | 1,86 | 1,88 | 1,84 | 1,84 | -1,50% | - |
| 02.12.2024 | 1,88 | 1,88 | 1,85 | 1,87 | -0,85% | 2.960,00 |
| 29.11.2024 | 1,90 | 1,91 | 1,89 | 1,89 | -1,15% | 1.440,00 |
| 28.11.2024 | 1,93 | 1,94 | 1,91 | 1,91 | -0,52% | - |
| 27.11.2024 | 1,89 | 1,92 | 1,86 | 1,92 | 1,37% | 400,00 |
| 26.11.2024 | 1,96 | 1,96 | 1,87 | 1,89 | -3,96% | - |
| 25.11.2024 | 1,94 | 2,01 | 1,94 | 1,97 | 1,65% | 250,00 |
| 22.11.2024 | 1,92 | 1,94 | 1,88 | 1,94 | 1,04% | - |
| 21.11.2024 | 1,92 | 1,92 | 1,87 | 1,92 | 0,42% | - |
| 20.11.2024 | 2,03 | 2,03 | 1,90 | 1,91 | -5,11% | 300,00 |
| 19.11.2024 | 2,04 | 2,04 | 1,97 | 2,02 | -0,98% | - |
| 18.11.2024 | 2,09 | 2,09 | 2,01 | 2,04 | -1,93% | 380,00 |
| 15.11.2024 | 2,10 | 2,15 | 2,06 | 2,08 | -1,43% | 7.860,00 |
| 14.11.2024 | 2,08 | 2,13 | 2,06 | 2,11 | 0,48% | 1.430,00 |
| 13.11.2024 | 2,07 | 2,10 | 2,03 | 2,10 | 0,72% | 425,00 |
| 12.11.2024 | 2,15 | 2,15 | 2,04 | 2,08 | -3,93% | 500,00 |
| 11.11.2024 | 2,24 | 2,24 | 2,13 | 2,17 | -2,70% | - |