1,859€
0,43%
Echtzeit-Aktienkurs BPOST S.A. COMPARTMENT A
Bid:
Ask:
Aktienkurse zur BPOST S.A. COMPARTMENT A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,85 | 1,91 | 1,84 | 1,86 | 0,43% | 20.130,00 |
| 03.12.2024 | 1,87 | 1,91 | 1,84 | 1,85 | -0,91% | 14.586,00 |
| 02.12.2024 | 1,88 | 1,89 | 1,85 | 1,87 | -1,37% | 10.002,00 |
| 29.11.2024 | 1,90 | 1,92 | 1,87 | 1,89 | -0,58% | 20.739,00 |
| 28.11.2024 | 1,94 | 1,96 | 1,90 | 1,91 | -1,04% | 6.833,00 |
| 27.11.2024 | 1,90 | 1,93 | 1,88 | 1,93 | 1,21% | 6.329,00 |
| 26.11.2024 | 1,97 | 1,97 | 1,89 | 1,90 | -3,79% | 19.892,00 |
| 25.11.2024 | 1,96 | 2,01 | 1,95 | 1,98 | 1,07% | 21.645,00 |
| 22.11.2024 | 1,94 | 1,98 | 1,90 | 1,96 | 0,67% | 5.028,00 |
| 21.11.2024 | 1,93 | 2,01 | 1,89 | 1,94 | 0,94% | 8.027,00 |
| 20.11.2024 | 2,03 | 2,05 | 1,91 | 1,93 | -4,35% | 17.748,00 |
| 19.11.2024 | 2,04 | 2,09 | 1,99 | 2,01 | -1,11% | 12.662,00 |
| 18.11.2024 | 2,09 | 2,10 | 2,03 | 2,04 | -2,63% | 20.081,00 |
| 15.11.2024 | 2,10 | 2,15 | 2,08 | 2,09 | -0,71% | 31.281,00 |
| 14.11.2024 | 2,08 | 2,12 | 2,08 | 2,11 | 0,84% | 20.705,00 |
| 13.11.2024 | 2,08 | 2,11 | 2,05 | 2,09 | 1,21% | 16.323,00 |
| 12.11.2024 | 2,15 | 2,18 | 2,06 | 2,06 | -5,06% | 14.920,00 |
| 11.11.2024 | 2,25 | 2,26 | 2,16 | 2,17 | -2,69% | 12.316,00 |
| 08.11.2024 | 2,30 | 2,39 | 2,16 | 2,23 | -3,46% | 18.273,00 |
| 07.11.2024 | 2,31 | 2,35 | 2,27 | 2,31 | 0,22% | 11.361,00 |
| 06.11.2024 | 2,32 | 2,35 | 2,27 | 2,31 | -0,43% | 10.182,00 |
| 05.11.2024 | 2,34 | 2,35 | 2,30 | 2,32 | -0,54% | 3.582,00 |
| 04.11.2024 | 2,38 | 2,39 | 2,32 | 2,33 | -1,89% | 22.528,00 |
| 01.11.2024 | 2,35 | 2,45 | 2,34 | 2,38 | 0,85% | 8.002,00 |
| 31.10.2024 | 2,30 | 2,44 | 2,30 | 2,36 | 1,73% | 15.319,00 |
| 30.10.2024 | 2,34 | 2,36 | 2,29 | 2,32 | -1,17% | 53.401,00 |
| 29.10.2024 | 2,38 | 2,41 | 2,34 | 2,34 | -1,06% | 15.575,00 |
| 28.10.2024 | 2,39 | 2,42 | 2,35 | 2,37 | -0,21% | 12.746,00 |
| 25.10.2024 | 2,38 | 2,43 | 2,29 | 2,37 | 0,32% | 11.863,00 |
| 24.10.2024 | 2,34 | 2,43 | 2,31 | 2,37 | 1,28% | 10.270,00 |
| 23.10.2024 | 2,42 | 2,42 | 2,33 | 2,34 | -3,21% | 6.237,00 |
| 22.10.2024 | 2,36 | 2,42 | 2,35 | 2,41 | 2,22% | 9.225,00 |
| 21.10.2024 | 2,44 | 2,46 | 2,35 | 2,36 | -3,67% | 15.071,00 |
| 18.10.2024 | 2,45 | 2,47 | 2,39 | 2,45 | 0,00% | 11.321,00 |
| 17.10.2024 | 2,49 | 2,50 | 2,42 | 2,45 | -1,51% | 84.775,00 |
| 16.10.2024 | 2,49 | 2,51 | 2,45 | 2,49 | -0,10% | 2.659,00 |
| 15.10.2024 | 2,57 | 2,58 | 2,45 | 2,49 | -3,11% | 28.368,00 |
| 14.10.2024 | 2,60 | 2,61 | 2,56 | 2,57 | -1,06% | 1.870,00 |
| 11.10.2024 | 2,65 | 2,65 | 2,56 | 2,60 | -1,89% | 7.566,00 |
| 10.10.2024 | 2,55 | 2,68 | 2,53 | 2,65 | 3,62% | 25.268,00 |
| 09.10.2024 | 2,52 | 2,56 | 2,51 | 2,56 | 1,29% | 5.344,00 |
| 08.10.2024 | 2,54 | 2,58 | 2,50 | 2,52 | -1,27% | 3.507,00 |
| 07.10.2024 | 2,57 | 2,61 | 2,50 | 2,56 | 0,59% | 16.684,00 |
| 04.10.2024 | 2,52 | 2,60 | 2,50 | 2,54 | 1,09% | 5.114,00 |
| 03.10.2024 | 2,53 | 2,55 | 2,51 | 2,51 | -1,28% | 2.231,00 |
| 02.10.2024 | 2,54 | 2,56 | 2,50 | 2,55 | 0,10% | 1.675,00 |
| 01.10.2024 | 2,57 | 2,59 | 2,53 | 2,54 | -1,07% | 4.885,00 |
| 30.09.2024 | 2,58 | 2,60 | 2,53 | 2,57 | 0,10% | 5.463,00 |
| 27.09.2024 | 2,50 | 2,60 | 2,48 | 2,57 | 2,60% | 8.473,00 |
| 26.09.2024 | 2,46 | 2,52 | 2,44 | 2,50 | 1,83% | 11.656,00 |
| 25.09.2024 | 2,45 | 2,48 | 2,43 | 2,46 | 0,00% | 8.632,00 |
| 24.09.2024 | 2,46 | 2,52 | 2,45 | 2,46 | 0,31% | 19.937,00 |
| 23.09.2024 | 2,51 | 2,53 | 2,42 | 2,45 | -2,20% | 12.453,00 |
| 20.09.2024 | 2,49 | 2,53 | 2,47 | 2,51 | -3,47% | 42.595,00 |
| 19.09.2024 | 2,61 | 2,63 | 2,59 | 2,60 | -0,10% | 16.598,00 |
| 18.09.2024 | 2,60 | 2,62 | 2,57 | 2,60 | 0,29% | 2.410,00 |
| 17.09.2024 | 2,51 | 2,62 | 2,49 | 2,59 | 3,19% | 53.402,00 |
| 16.09.2024 | 2,52 | 2,53 | 2,47 | 2,51 | -0,50% | 20.666,00 |
| 13.09.2024 | 2,49 | 2,53 | 2,49 | 2,52 | 1,31% | 47.383,00 |
| 12.09.2024 | 2,54 | 2,55 | 2,49 | 2,49 | -1,48% | 3.939,00 |
| 11.09.2024 | 2,50 | 2,54 | 2,50 | 2,53 | 0,80% | 7.313,00 |
| 10.09.2024 | 2,52 | 2,54 | 2,49 | 2,51 | -0,59% | 7.837,00 |
| 09.09.2024 | 2,55 | 2,56 | 2,50 | 2,52 | -0,59% | 20.924,00 |
| 06.09.2024 | 2,56 | 2,58 | 2,53 | 2,54 | -0,78% | 3.383,00 |
| 05.09.2024 | 2,59 | 2,62 | 2,55 | 2,56 | -1,16% | 3.578,00 |
| 04.09.2024 | 2,50 | 2,60 | 2,50 | 2,59 | 2,68% | 16.488,00 |
| 03.09.2024 | 2,54 | 2,55 | 2,50 | 2,52 | -0,69% | 8.861,00 |
| 02.09.2024 | 2,54 | 2,55 | 2,52 | 2,54 | -0,78% | 39.294,00 |
| 30.08.2024 | 2,56 | 2,60 | 2,54 | 2,56 | 0,00% | 19.852,00 |
| 29.08.2024 | 2,54 | 2,59 | 2,53 | 2,56 | 0,69% | 4.295,00 |
| 28.08.2024 | 2,57 | 2,59 | 2,52 | 2,54 | -0,88% | 5.355,00 |
| 27.08.2024 | 2,59 | 2,62 | 2,55 | 2,56 | -1,16% | 8.701,00 |
| 26.08.2024 | 2,61 | 2,62 | 2,57 | 2,59 | -0,58% | 1.328,00 |
| 23.08.2024 | 2,59 | 2,62 | 2,57 | 2,61 | 1,16% | 4.713,00 |
| 22.08.2024 | 2,61 | 2,62 | 2,57 | 2,58 | -1,43% | 12.837,00 |
| 21.08.2024 | 2,56 | 2,62 | 2,54 | 2,62 | 2,45% | 1.754,00 |
| 20.08.2024 | 2,63 | 2,65 | 2,54 | 2,55 | -2,95% | 8.477,00 |
| 19.08.2024 | 2,60 | 2,65 | 2,58 | 2,63 | 1,15% | 3.584,00 |
| 16.08.2024 | 2,61 | 2,63 | 2,56 | 2,60 | -0,38% | 3.720,00 |
| 15.08.2024 | 2,56 | 2,63 | 2,52 | 2,61 | 2,25% | 6.980,00 |
| 14.08.2024 | 2,52 | 2,56 | 2,50 | 2,55 | 1,29% | 4.008,00 |
| 13.08.2024 | 2,60 | 2,61 | 2,50 | 2,52 | -2,61% | 11.263,00 |
| 12.08.2024 | 2,63 | 2,63 | 2,58 | 2,59 | -1,05% | 4.032,00 |
| 09.08.2024 | 2,60 | 2,63 | 2,58 | 2,62 | 0,48% | 2.175,00 |
| 08.08.2024 | 2,57 | 2,62 | 2,54 | 2,60 | 1,76% | 1.090,00 |
| 07.08.2024 | 2,62 | 2,63 | 2,56 | 2,56 | -1,54% | 1.706,00 |
| 06.08.2024 | 2,60 | 2,62 | 2,54 | 2,60 | 0,87% | 2.553,00 |
| 05.08.2024 | 2,51 | 2,61 | 2,47 | 2,58 | -0,48% | 18.729,00 |
| 02.08.2024 | 2,61 | 2,73 | 2,56 | 2,59 | -1,05% | 10.523,00 |
| 01.08.2024 | 2,63 | 2,66 | 2,60 | 2,62 | -0,38% | 2.838,00 |
| 31.07.2024 | 2,66 | 2,68 | 2,57 | 2,63 | -0,57% | 5.376,00 |
| 30.07.2024 | 2,62 | 2,67 | 2,61 | 2,64 | 0,76% | 1.474,00 |
| 29.07.2024 | 2,67 | 2,69 | 2,60 | 2,62 | -1,41% | 8.715,00 |
| 26.07.2024 | 2,65 | 2,67 | 2,62 | 2,66 | 0,28% | 4.492,00 |
| 25.07.2024 | 2,62 | 2,67 | 2,60 | 2,65 | 1,15% | 718,00 |
| 24.07.2024 | 2,62 | 2,68 | 2,61 | 2,62 | -0,10% | 2.892,00 |
| 23.07.2024 | 2,69 | 2,70 | 2,61 | 2,62 | -2,51% | 16.733,00 |
| 22.07.2024 | 2,64 | 2,70 | 2,63 | 2,69 | 2,48% | 5.646,00 |
| 19.07.2024 | 2,69 | 2,70 | 2,62 | 2,63 | -2,33% | 1.827,00 |
| 18.07.2024 | 2,67 | 2,72 | 2,66 | 2,69 | 1,13% | 53.342,00 |