1,096€
0,37%
Echtzeit-Aktienkurs bpost S.A.
Bid:
Ask:
Aktienkurse zur bpost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -0,73% | - |
| 20.10.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -2,50% | 436,00 |
| 19.10.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 1,63% | - |
| 16.10.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,73% | - |
| 15.10.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -3,36% | 1.850,00 |
| 14.10.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 3,10% | - |
| 13.10.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,96% | - |
| 12.10.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,18% | - |
| 09.10.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 1,45% | - |
| 08.10.2026 | 1,10 | 1,10 | 1,09 | 1,10 | -1,08% | 24.000,00 |
| 07.10.2026 | 1,12 | 1,12 | 1,11 | 1,11 | 0,00% | - |
| 06.10.2026 | 1,11 | 1,12 | 1,11 | 1,11 | 0,54% | 7.100,00 |
| 05.10.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,36% | - |
| 02.10.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,36% | 2.000,00 |
| 01.10.2026 | 1,13 | 1,13 | 1,12 | 1,12 | -1,24% | 3.000,00 |
| 30.09.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 1,25% | 200,00 |
| 29.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,24% | - |
| 28.09.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,70% | - |
| 25.09.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,39% | 2.350,00 |
| 24.09.2026 | 1,14 | 1,15 | 1,14 | 1,15 | -3,03% | 5.000,00 |
| 23.09.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 22.09.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -1,33% | - |
| 21.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 18.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,50% | - |
| 17.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | 3.800,00 |
| 16.09.2026 | 1,22 | 1,22 | 1,21 | 1,21 | -0,49% | 4.150,00 |
| 15.09.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,00% | - |
| 14.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,74% | - |
| 11.09.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,96% | - |
| 10.09.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,95% | - |
| 09.09.2026 | 1,26 | 1,29 | 1,26 | 1,29 | 1,74% | 1.000,00 |
| 08.09.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,09% | - |
| 07.09.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,62% | - |
| 04.09.2026 | 1,27 | 1,29 | 1,27 | 1,29 | 0,47% | 800,00 |
| 03.09.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 02.09.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 0,31% | - |
| 01.09.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
| 31.08.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 2,18% | 1.500,00 |
| 28.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 27.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,69% | - |
| 26.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,91% | - |
| 25.08.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -1,20% | - |
| 24.08.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -0,45% | 3.000,00 |
| 21.08.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,59% | - |
| 20.08.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 1,05% | 3.750,00 |
| 19.08.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 18.08.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -0,60% | 2.750,00 |
| 17.08.2026 | 1,38 | 1,38 | 1,34 | 1,34 | -3,18% | - |
| 14.08.2026 | 1,38 | 1,40 | 1,38 | 1,38 | -0,29% | 122,00 |
| 13.08.2026 | 1,40 | 1,40 | 1,39 | 1,39 | -1,42% | - |
| 12.08.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 2,03% | - |
| 11.08.2026 | 1,35 | 1,38 | 1,35 | 1,38 | 3,29% | 1.000,00 |
| 10.08.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -4,43% | - |
| 07.08.2026 | 1,50 | 1,50 | 1,40 | 1,40 | -8,39% | 4.500,00 |
| 06.08.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,55% | - |
| 05.08.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,78% | - |
| 04.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 2,53% | - |
| 03.08.2026 | 1,52 | 1,52 | 1,50 | 1,50 | -2,09% | 4.000,00 |
| 31.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,13% | - |
| 30.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,26% | - |
| 29.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 28.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 27.07.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,52% | - |
| 24.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,93% | - |
| 23.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 22.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,14% | - |
| 21.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,38% | - |
| 20.07.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 17.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 16.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 1,64% | - |
| 15.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,75% | - |
| 14.07.2026 | 1,59 | 1,60 | 1,59 | 1,60 | -0,50% | 1.000,00 |
| 13.07.2026 | 1,58 | 1,60 | 1,58 | 1,60 | 0,12% | 155,00 |
| 10.07.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,37% | 4.000,00 |
| 09.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,86% | - |
| 08.07.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,70% | - |
| 07.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -3,06% | - |
| 06.07.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,55% | 1.600,00 |
| 03.07.2026 | 1,59 | 1,68 | 1,59 | 1,68 | 7,57% | 600,00 |
| 02.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 2,23% | - |
| 01.07.2026 | 1,51 | 1,52 | 1,51 | 1,52 | -1,80% | - |
| 30.06.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,26% | - |
| 29.06.2026 | 1,56 | 1,56 | 1,55 | 1,55 | -0,51% | - |
| 26.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,13% | - |
| 25.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -2,14% | - |
| 24.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 23.06.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -3,00% | - |
| 22.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,36% | 2.000,00 |
| 19.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,25% | - |
| 18.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -1,69% | - |
| 17.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -1,31% | - |
| 16.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -3,34% | - |
| 15.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,93% | - |
| 12.06.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 2,14% | - |
| 11.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,24% | - |
| 10.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,82% | - |
| 09.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,95% | - |
| 08.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -4,32% | - |
| 05.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 1,03% | - |
| 04.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,80% | - |