1,901€
0,74%
Echtzeit-Aktienkurs bpost S.A.
Bid:
Ask:
Aktienkurse zur bpost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |