2,408€
8,45%
Echtzeit-Aktienkurs bpost S.A.
Bid:
Ask:
Aktienkurse zur bpost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,26 | 2,42 | 2,26 | 2,42 | 8,78% | 4.100,00 |
| 07.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,67% | 2.600,00 |
| 06.08.2025 | 2,23 | 2,24 | 2,23 | 2,24 | 0,90% | - |
| 05.08.2025 | 2,19 | 2,22 | 2,19 | 2,22 | 3,26% | - |
| 04.08.2025 | 2,17 | 2,17 | 2,15 | 2,15 | -0,23% | - |
| 01.08.2025 | 2,21 | 2,21 | 2,15 | 2,15 | -2,27% | - |
| 31.07.2025 | 2,22 | 2,22 | 2,20 | 2,20 | -2,00% | 1.500,00 |
| 30.07.2025 | 2,26 | 2,28 | 2,25 | 2,25 | -4,47% | 45,00 |
| 29.07.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,43% | - |
| 28.07.2025 | 2,37 | 2,37 | 2,34 | 2,34 | 2,41% | - |
| 25.07.2025 | 2,33 | 2,33 | 2,29 | 2,29 | -2,77% | - |
| 24.07.2025 | 2,28 | 2,35 | 2,28 | 2,35 | 7,31% | 2.120,00 |
| 23.07.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,46% | - |
| 22.07.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 1,16% | - |
| 21.07.2025 | 2,17 | 2,17 | 2,16 | 2,16 | -1,15% | - |
| 18.07.2025 | 2,13 | 2,18 | 2,11 | 2,18 | 2,83% | - |
| 17.07.2025 | 2,13 | 2,13 | 2,12 | 2,12 | -0,24% | - |
| 16.07.2025 | 2,15 | 2,15 | 2,13 | 2,13 | -0,93% | - |
| 15.07.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 0,47% | - |
| 14.07.2025 | 2,12 | 2,14 | 2,12 | 2,14 | -0,23% | - |
| 11.07.2025 | 2,16 | 2,16 | 2,14 | 2,14 | 1,18% | - |
| 10.07.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 0,00% | - |
| 09.07.2025 | 2,15 | 2,15 | 2,12 | 2,12 | -0,47% | 3.000,00 |
| 08.07.2025 | 2,10 | 2,13 | 2,10 | 2,13 | 0,24% | - |
| 07.07.2025 | 2,13 | 2,13 | 2,12 | 2,12 | 0,00% | 1.800,00 |
| 04.07.2025 | 2,15 | 2,15 | 2,12 | 2,12 | -3,42% | - |
| 03.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 4,52% | - |
| 02.07.2025 | 2,09 | 2,10 | 2,09 | 2,10 | 0,00% | - |
| 01.07.2025 | 2,11 | 2,12 | 2,10 | 2,10 | 1,94% | 1.550,00 |
| 30.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -3,06% | - |
| 27.06.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,00% | - |
| 26.06.2025 | 2,12 | 2,13 | 2,12 | 2,13 | 0,95% | - |
| 25.06.2025 | 2,22 | 2,22 | 2,11 | 2,11 | -5,61% | - |
| 24.06.2025 | 2,21 | 2,23 | 2,21 | 2,23 | 3,48% | - |
| 23.06.2025 | 2,18 | 2,18 | 2,16 | 2,16 | -0,23% | - |
| 20.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,23% | - |
| 19.06.2025 | 2,20 | 2,20 | 2,16 | 2,16 | -4,65% | - |
| 18.06.2025 | 2,29 | 2,29 | 2,26 | 2,26 | 1,57% | - |
| 17.06.2025 | 2,18 | 2,23 | 2,18 | 2,23 | 3,25% | - |
| 16.06.2025 | 2,05 | 2,16 | 2,05 | 2,16 | 5,38% | 1.540,00 |
| 13.06.2025 | 2,02 | 2,05 | 2,02 | 2,05 | -2,62% | 2.250,00 |
| 12.06.2025 | 2,09 | 2,10 | 2,05 | 2,10 | 4,22% | - |
| 11.06.2025 | 2,01 | 2,02 | 2,01 | 2,02 | 0,00% | - |
| 10.06.2025 | 1,96 | 2,02 | 1,96 | 2,02 | 2,81% | 155,00 |
| 09.06.2025 | 1,91 | 1,96 | 1,91 | 1,96 | 3,16% | 2.600,00 |
| 06.06.2025 | 1,88 | 1,90 | 1,87 | 1,90 | 0,00% | 555,00 |
| 05.06.2025 | 1,96 | 1,96 | 1,90 | 1,90 | -5,94% | 120,00 |
| 04.06.2025 | 2,03 | 2,03 | 2,02 | 2,02 | 5,43% | 100,00 |
| 03.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 3,34% | - |
| 02.06.2025 | 1,90 | 1,90 | 1,85 | 1,85 | -3,13% | - |
| 30.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,38% | - |
| 29.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -5,22% | - |
| 28.05.2025 | 1,95 | 1,99 | 1,95 | 1,99 | 5,17% | 13.700,00 |
| 27.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 2,27% | - |
| 26.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,22% | - |
| 23.05.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 3,01% | 3.750,00 |
| 22.05.2025 | 1,79 | 1,79 | 1,78 | 1,79 | 1,13% | 18.876,00 |
| 21.05.2025 | 1,71 | 1,77 | 1,71 | 1,77 | 7,38% | 1.000,00 |
| 20.05.2025 | 1,70 | 1,70 | 1,65 | 1,65 | -1,43% | - |
| 19.05.2025 | 1,59 | 1,68 | 1,59 | 1,68 | 5,41% | - |
| 16.05.2025 | 1,54 | 1,60 | 1,54 | 1,59 | 2,85% | 70,00 |
| 15.05.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -3,62% | - |
| 14.05.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 3,62% | 90,00 |
| 13.05.2025 | 1,50 | 1,55 | 1,50 | 1,55 | 0,91% | 8.100,00 |
| 12.05.2025 | 1,42 | 1,55 | 1,42 | 1,53 | 9,26% | 18.550,00 |
| 09.05.2025 | 1,40 | 1,40 | 1,38 | 1,40 | 2,63% | 700,00 |
| 08.05.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 0,44% | - |
| 07.05.2025 | 1,37 | 1,38 | 1,36 | 1,36 | -1,16% | 3.010,00 |
| 06.05.2025 | 1,44 | 1,44 | 1,38 | 1,38 | -4,17% | 1.000,00 |
| 05.05.2025 | 1,43 | 1,44 | 1,43 | 1,44 | -0,42% | 460,00 |
| 02.05.2025 | 1,42 | 1,44 | 1,41 | 1,44 | 0,28% | 160,00 |
| 30.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | 400,00 |
| 29.04.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -0,41% | - |
| 28.04.2025 | 1,42 | 1,45 | 1,42 | 1,45 | -0,69% | 1.720,00 |
| 25.04.2025 | 1,47 | 1,47 | 1,46 | 1,46 | 0,00% | - |
| 24.04.2025 | 1,47 | 1,47 | 1,46 | 1,46 | 2,82% | - |
| 23.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 5,04% | - |
| 22.04.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -2,46% | - |
| 17.04.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 2,37% | - |
| 16.04.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -5,06% | 1.500,00 |
| 15.04.2025 | 1,38 | 1,42 | 1,38 | 1,42 | -0,28% | 10.000,00 |
| 14.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 3,03% | - |
| 11.04.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -3,35% | 5.206,00 |
| 10.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 4,99% | - |
| 09.04.2025 | 1,36 | 1,40 | 1,36 | 1,36 | -2,43% | 1.000,00 |
| 08.04.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 2,79% | - |
| 07.04.2025 | 1,27 | 1,36 | 1,27 | 1,36 | 1,49% | 210,00 |
| 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 |