1,786€
2,41%
Echtzeit-Aktienkurs bpost S.A.
Bid:
Ask:
Aktienkurse zur bpost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 0,17% | 1.378,00 |
| 06.11.2025 | 1,83 | 1,85 | 1,74 | 1,74 | -5,83% | 15.276,00 |
| 05.11.2025 | 1,96 | 2,03 | 1,81 | 1,85 | -12,64% | 33.327,00 |
| 04.11.2025 | 2,02 | 2,15 | 1,87 | 2,12 | 2,29% | 26.282,00 |
| 03.11.2025 | 2,05 | 2,18 | 2,05 | 2,07 | -1,66% | 5.147,00 |
| 31.10.2025 | 2,12 | 2,13 | 2,09 | 2,11 | -0,71% | 11.742,00 |
| 30.10.2025 | 2,13 | 2,14 | 2,11 | 2,12 | -3,30% | 5.924,00 |
| 28.10.2025 | 2,18 | 2,23 | 2,17 | 2,20 | 0,23% | 3.770,00 |
| 27.10.2025 | 2,22 | 2,24 | 2,18 | 2,19 | -1,90% | 1.167,00 |
| 24.10.2025 | 2,22 | 2,24 | 2,22 | 2,23 | 1,25% | 67,00 |
| 23.10.2025 | 2,20 | 2,23 | 2,14 | 2,21 | 1,85% | 10.402,00 |
| 22.10.2025 | 2,16 | 2,19 | 2,13 | 2,17 | 1,41% | 11.242,00 |
| 21.10.2025 | 2,16 | 2,18 | 2,13 | 2,14 | -1,61% | 7.024,00 |
| 20.10.2025 | 2,17 | 2,18 | 2,12 | 2,17 | 1,05% | 3.296,00 |
| 17.10.2025 | 2,15 | 2,18 | 2,12 | 2,15 | -0,69% | 326,00 |
| 16.10.2025 | 2,16 | 2,17 | 2,16 | 2,16 | 0,00% | 93,00 |
| 15.10.2025 | 2,22 | 2,22 | 2,14 | 2,16 | -1,48% | 11.411,00 |
| 14.10.2025 | 2,21 | 2,23 | 2,17 | 2,20 | -1,68% | 3.309,00 |
| 13.10.2025 | 2,21 | 2,27 | 2,21 | 2,23 | -3,35% | 4.877,00 |
| 10.10.2025 | 2,30 | 2,34 | 2,28 | 2,31 | 0,22% | 2.455,00 |
| 09.10.2025 | 2,30 | 2,35 | 2,29 | 2,31 | 0,22% | 3.276,00 |
| 06.10.2025 | 2,28 | 2,33 | 2,23 | 2,30 | 0,66% | 1.835,00 |
| 03.10.2025 | 2,26 | 2,29 | 2,22 | 2,29 | 0,88% | 646,00 |
| 02.10.2025 | 2,25 | 2,29 | 2,20 | 2,27 | 2,14% | 20.234,00 |
| 01.10.2025 | 2,34 | 2,34 | 2,20 | 2,22 | -4,83% | 7.016,00 |
| 30.09.2025 | 2,32 | 2,35 | 2,31 | 2,33 | -1,27% | 1.500,00 |
| 26.09.2025 | 2,40 | 2,43 | 2,36 | 2,36 | -1,56% | 513,00 |
| 25.09.2025 | 2,42 | 2,44 | 2,38 | 2,40 | 1,59% | 1.691,00 |
| 24.09.2025 | 2,34 | 2,37 | 2,32 | 2,36 | 0,43% | 368,00 |
| 23.09.2025 | 2,37 | 2,39 | 2,31 | 2,35 | -1,16% | 1.645,00 |
| 22.09.2025 | 2,36 | 2,39 | 2,33 | 2,38 | 1,17% | 4.135,00 |
| 19.09.2025 | 2,32 | 2,37 | 2,31 | 2,35 | 1,08% | 6.761,00 |
| 18.09.2025 | 2,47 | 2,47 | 2,31 | 2,33 | -3,53% | 23.493,00 |
| 17.09.2025 | 2,41 | 2,50 | 2,41 | 2,41 | 0,21% | 15.065,00 |
| 16.09.2025 | 2,37 | 2,42 | 2,35 | 2,41 | 0,52% | 3.066,00 |
| 15.09.2025 | 2,37 | 2,45 | 2,34 | 2,39 | 1,48% | 14.787,00 |
| 12.09.2025 | 2,36 | 2,39 | 2,34 | 2,36 | 0,00% | 22.422,00 |
| 11.09.2025 | 2,36 | 2,36 | 2,34 | 2,36 | 3,17% | 3.109,00 |
| 10.09.2025 | 2,20 | 2,32 | 2,20 | 2,29 | -1,19% | 4.381,00 |
| 09.09.2025 | 2,10 | 2,32 | 2,10 | 2,31 | 11,71% | 54.697,00 |
| 08.09.2025 | 2,08 | 2,09 | 2,05 | 2,07 | -0,48% | 1.108,00 |
| 05.09.2025 | 2,07 | 2,10 | 2,05 | 2,08 | 0,36% | 5.633,00 |
| 04.09.2025 | 2,07 | 2,09 | 2,04 | 2,07 | 0,48% | 6.258,00 |
| 03.09.2025 | 2,07 | 2,09 | 2,05 | 2,06 | -0,60% | 3.120,00 |
| 02.09.2025 | 2,14 | 2,14 | 2,04 | 2,08 | -2,81% | 8.456,00 |
| 01.09.2025 | 2,14 | 2,16 | 2,09 | 2,14 | -0,23% | 13.746,00 |
| 29.08.2025 | 2,16 | 2,17 | 2,13 | 2,14 | -0,81% | 1.770,00 |
| 28.08.2025 | 2,14 | 2,25 | 2,13 | 2,16 | 1,05% | 18.948,00 |
| 27.08.2025 | 2,13 | 2,15 | 2,11 | 2,14 | 0,00% | 3.827,00 |
| 26.08.2025 | 2,17 | 2,18 | 2,12 | 2,14 | -2,18% | 11.972,00 |
| 25.08.2025 | 2,22 | 2,26 | 2,17 | 2,18 | -1,58% | 4.477,00 |
| 22.08.2025 | 2,20 | 2,26 | 2,19 | 2,22 | 0,68% | 11.970,00 |
| 21.08.2025 | 2,24 | 2,26 | 2,16 | 2,20 | -1,89% | 35.920,00 |
| 20.08.2025 | 2,27 | 2,27 | 2,23 | 2,25 | -0,66% | 10.497,00 |
| 19.08.2025 | 2,26 | 2,31 | 2,25 | 2,26 | 0,33% | 34.727,00 |
| 18.08.2025 | 2,37 | 2,38 | 2,22 | 2,25 | -4,96% | 39.086,00 |
| 15.08.2025 | 2,40 | 2,43 | 2,36 | 2,37 | -0,84% | 4.758,00 |
| 14.08.2025 | 2,45 | 2,48 | 2,36 | 2,39 | -2,15% | 3.218,00 |
| 13.08.2025 | 2,46 | 2,48 | 2,37 | 2,44 | -0,71% | 15.904,00 |
| 12.08.2025 | 2,55 | 2,56 | 2,42 | 2,46 | -2,96% | 6.520,00 |
| 11.08.2025 | 2,41 | 2,58 | 2,41 | 2,54 | 5,30% | 121.232,00 |
| 08.08.2025 | 2,22 | 2,45 | 2,22 | 2,41 | 7,96% | 67.439,00 |
| 07.08.2025 | 2,23 | 2,27 | 2,21 | 2,23 | 0,56% | 8.484,00 |
| 06.08.2025 | 2,26 | 2,27 | 2,21 | 2,22 | -1,55% | 2.758,00 |
| 05.08.2025 | 2,20 | 2,26 | 2,19 | 2,25 | 2,85% | 1.579,00 |
| 04.08.2025 | 2,17 | 2,23 | 2,16 | 2,19 | 1,27% | 10.246,00 |
| 01.08.2025 | 2,22 | 2,23 | 2,15 | 2,16 | -3,03% | 2.678,00 |
| 31.07.2025 | 2,22 | 2,24 | 2,16 | 2,23 | 0,79% | 15.832,00 |
| 30.07.2025 | 2,27 | 2,29 | 2,21 | 2,21 | -1,99% | 2.638,00 |
| 29.07.2025 | 2,35 | 2,36 | 2,26 | 2,26 | -3,73% | 19.024,00 |
| 28.07.2025 | 2,38 | 2,44 | 2,34 | 2,35 | -0,32% | 41.583,00 |
| 25.07.2025 | 2,34 | 2,38 | 2,29 | 2,35 | 0,53% | 5.990,00 |
| 24.07.2025 | 2,29 | 2,38 | 2,28 | 2,34 | 2,63% | 8.668,00 |
| 23.07.2025 | 2,20 | 2,30 | 2,19 | 2,28 | 3,99% | 26.361,00 |
| 22.07.2025 | 2,16 | 2,20 | 2,15 | 2,19 | 1,39% | 51.135,00 |
| 21.07.2025 | 2,17 | 2,20 | 2,16 | 2,16 | -0,12% | 9.654,00 |
| 18.07.2025 | 2,13 | 2,20 | 2,11 | 2,17 | 2,24% | 8.247,00 |
| 17.07.2025 | 2,13 | 2,17 | 2,12 | 2,12 | -0,35% | 5.500,00 |
| 16.07.2025 | 2,15 | 2,16 | 2,11 | 2,13 | -1,39% | 5.407,00 |
| 15.07.2025 | 2,15 | 2,21 | 2,15 | 2,16 | 0,58% | 11.520,00 |
| 14.07.2025 | 2,12 | 2,17 | 2,12 | 2,14 | -0,12% | 9.260,00 |
| 11.07.2025 | 2,16 | 2,17 | 2,13 | 2,15 | -0,92% | 1.451,00 |
| 10.07.2025 | 2,10 | 2,17 | 2,10 | 2,17 | 2,73% | 30.274,00 |
| 09.07.2025 | 2,15 | 2,15 | 2,10 | 2,11 | -1,98% | 22.934,00 |
| 08.07.2025 | 2,10 | 2,16 | 2,07 | 2,15 | 2,50% | 4.693,00 |
| 07.07.2025 | 2,13 | 2,14 | 2,10 | 2,10 | -0,83% | 12.387,00 |
| 04.07.2025 | 2,16 | 2,17 | 2,11 | 2,12 | -2,42% | 3.925,00 |
| 03.07.2025 | 2,20 | 2,25 | 2,16 | 2,17 | -1,48% | 15.805,00 |
| 02.07.2025 | 2,09 | 2,22 | 2,09 | 2,20 | 5,77% | 15.126,00 |
| 01.07.2025 | 2,11 | 2,15 | 2,07 | 2,08 | -1,89% | 17.526,00 |
| 30.06.2025 | 2,16 | 2,17 | 2,11 | 2,12 | -1,51% | 13.827,00 |
| 27.06.2025 | 2,13 | 2,17 | 2,13 | 2,15 | 1,06% | 2.199,00 |
| 26.06.2025 | 2,12 | 2,17 | 2,11 | 2,13 | -0,47% | 4.511,00 |
| 25.06.2025 | 2,23 | 2,24 | 2,11 | 2,14 | -4,46% | 9.632,00 |
| 24.06.2025 | 2,21 | 2,25 | 2,20 | 2,24 | 2,87% | 5.721,00 |
| 23.06.2025 | 2,18 | 2,20 | 2,14 | 2,18 | -0,46% | 7.094,00 |
| 20.06.2025 | 2,16 | 2,22 | 2,14 | 2,19 | 1,63% | 8.630,00 |
| 19.06.2025 | 2,21 | 2,21 | 2,13 | 2,15 | -2,82% | 32.329,00 |
| 18.06.2025 | 2,29 | 2,32 | 2,18 | 2,22 | -2,96% | 16.238,00 |
| 17.06.2025 | 2,18 | 2,33 | 2,18 | 2,28 | 4,70% | 61.836,00 |