1,567€
-24,21%
Echtzeit-Aktienkurs BPOST S.A. COMPARTMENT A
Bid:
Ask:
Aktienkurse zur BPOST S.A. COMPARTMENT A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,94 | 1,98 | 1,52 | 1,57 | -24,30% | 321.961,00 |
| 27.02.2025 | 2,08 | 2,12 | 2,04 | 2,07 | -0,48% | 45.811,00 |
| 26.02.2025 | 2,12 | 2,13 | 2,06 | 2,08 | -1,42% | 21.921,00 |
| 25.02.2025 | 2,11 | 2,15 | 2,08 | 2,11 | 0,24% | 19.453,00 |
| 24.02.2025 | 2,01 | 2,15 | 2,01 | 2,10 | 5,49% | 22.211,00 |
| 21.02.2025 | 2,02 | 2,05 | 1,97 | 1,99 | -1,21% | 31.905,00 |
| 20.02.2025 | 1,93 | 2,03 | 1,93 | 2,02 | 4,59% | 21.671,00 |
| 19.02.2025 | 1,93 | 1,99 | 1,92 | 1,93 | -0,10% | 25.363,00 |
| 18.02.2025 | 1,94 | 1,96 | 1,90 | 1,93 | -0,31% | 6.110,00 |
| 17.02.2025 | 1,92 | 1,95 | 1,89 | 1,94 | 1,15% | 14.336,00 |
| 14.02.2025 | 1,93 | 1,99 | 1,89 | 1,92 | -0,52% | 13.227,00 |
| 13.02.2025 | 1,90 | 1,93 | 1,86 | 1,93 | 1,64% | 12.706,00 |
| 12.02.2025 | 1,88 | 1,95 | 1,84 | 1,89 | 0,96% | 23.437,00 |
| 11.02.2025 | 1,92 | 1,92 | 1,86 | 1,88 | -2,19% | 5.045,00 |
| 10.02.2025 | 1,90 | 1,92 | 1,88 | 1,92 | 1,11% | 10.769,00 |
| 07.02.2025 | 1,89 | 1,94 | 1,87 | 1,90 | 0,42% | 14.251,00 |
| 06.02.2025 | 1,85 | 1,90 | 1,80 | 1,89 | 2,27% | 68.755,00 |
| 05.02.2025 | 1,82 | 1,85 | 1,81 | 1,85 | 0,93% | 33.156,00 |
| 04.02.2025 | 1,85 | 1,87 | 1,80 | 1,83 | -1,08% | 54.419,00 |
| 03.02.2025 | 1,81 | 1,86 | 1,80 | 1,85 | -0,32% | 22.997,00 |
| 31.01.2025 | 1,88 | 1,89 | 1,85 | 1,86 | -1,22% | 5.915,00 |
| 30.01.2025 | 1,88 | 1,92 | 1,87 | 1,88 | -0,21% | 8.161,00 |
| 29.01.2025 | 1,94 | 1,95 | 1,87 | 1,88 | -2,28% | 5.449,00 |
| 28.01.2025 | 1,86 | 1,96 | 1,86 | 1,93 | 3,44% | 8.092,00 |
| 27.01.2025 | 1,81 | 1,89 | 1,80 | 1,86 | 2,31% | 12.560,00 |
| 24.01.2025 | 1,85 | 1,88 | 1,80 | 1,82 | -1,62% | 5.511,00 |
| 23.01.2025 | 1,83 | 1,86 | 1,80 | 1,85 | 0,98% | 19.300,00 |
| 22.01.2025 | 1,90 | 1,93 | 1,83 | 1,83 | -3,63% | 41.308,00 |
| 21.01.2025 | 1,93 | 1,95 | 1,86 | 1,90 | -1,71% | 16.771,00 |
| 20.01.2025 | 1,93 | 1,96 | 1,91 | 1,94 | 0,31% | 14.081,00 |
| 17.01.2025 | 1,92 | 1,97 | 1,91 | 1,93 | 0,84% | 9.099,00 |
| 16.01.2025 | 1,90 | 1,94 | 1,88 | 1,91 | 1,22% | 5.798,00 |
| 15.01.2025 | 1,87 | 1,94 | 1,86 | 1,89 | 1,50% | 6.340,00 |
| 14.01.2025 | 1,89 | 1,92 | 1,86 | 1,86 | -1,27% | 38.693,00 |
| 13.01.2025 | 1,89 | 1,89 | 1,86 | 1,89 | 0,32% | 5.320,00 |
| 10.01.2025 | 1,91 | 1,91 | 1,87 | 1,88 | -1,57% | 14.078,00 |
| 09.01.2025 | 1,95 | 1,95 | 1,90 | 1,91 | -2,10% | 6.873,00 |
| 08.01.2025 | 2,01 | 2,02 | 1,93 | 1,95 | -2,64% | 20.461,00 |
| 07.01.2025 | 2,04 | 2,07 | 2,00 | 2,00 | -1,88% | 15.007,00 |
| 06.01.2025 | 2,00 | 2,09 | 1,98 | 2,04 | 2,48% | 19.557,00 |
| 03.01.2025 | 1,99 | 2,00 | 1,95 | 1,99 | 0,61% | 6.745,00 |
| 02.01.2025 | 2,00 | 2,04 | 1,95 | 1,98 | 1,64% | 12.967,00 |
| 30.12.2024 | 1,97 | 1,99 | 1,95 | 1,95 | -1,22% | 8.225,00 |
| 27.12.2024 | 1,95 | 1,99 | 1,90 | 1,97 | 2,92% | 39.068,00 |
| 23.12.2024 | 1,90 | 1,97 | 1,88 | 1,92 | 0,37% | 26.034,00 |
| 20.12.2024 | 1,87 | 1,93 | 1,86 | 1,91 | 1,60% | 20.397,00 |
| 19.12.2024 | 1,90 | 1,94 | 1,86 | 1,88 | -1,31% | 9.538,00 |
| 18.12.2024 | 1,93 | 1,96 | 1,90 | 1,91 | -1,14% | 6.061,00 |
| 17.12.2024 | 1,91 | 1,95 | 1,91 | 1,93 | 0,52% | 6.349,00 |
| 16.12.2024 | 1,97 | 1,98 | 1,87 | 1,92 | -3,13% | 25.666,00 |
| 13.12.2024 | 1,98 | 2,00 | 1,97 | 1,98 | 0,00% | 9.286,00 |
| 12.12.2024 | 1,93 | 1,99 | 1,93 | 1,98 | 2,17% | 4.922,00 |
| 11.12.2024 | 2,03 | 2,06 | 1,93 | 1,94 | -4,49% | 31.592,00 |
| 10.12.2024 | 1,97 | 2,07 | 1,96 | 2,03 | 3,00% | 19.720,00 |
| 09.12.2024 | 1,96 | 2,00 | 1,95 | 1,97 | 0,41% | 8.907,00 |
| 06.12.2024 | 1,92 | 1,98 | 1,92 | 1,96 | 1,87% | 9.473,00 |
| 05.12.2024 | 1,86 | 1,96 | 1,85 | 1,93 | 3,55% | 8.229,00 |
| 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 |