1,588€
3,05%
Echtzeit-Aktienkurs bpost S.A.
Bid:
Ask:
Aktienkurse zur bpost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,54 | 1,61 | 1,54 | 1,59 | 3,05% | 28.478,00 |
| 15.05.2025 | 1,57 | 1,60 | 1,53 | 1,54 | -1,72% | 76.134,00 |
| 14.05.2025 | 1,56 | 1,63 | 1,53 | 1,57 | 0,00% | 149.356,00 |
| 13.05.2025 | 1,51 | 1,57 | 1,50 | 1,57 | 3,91% | 50.461,00 |
| 12.05.2025 | 1,42 | 1,59 | 1,41 | 1,51 | 7,02% | 118.994,00 |
| 09.05.2025 | 1,41 | 1,55 | 1,37 | 1,41 | 4,06% | 77.092,00 |
| 08.05.2025 | 1,36 | 1,38 | 1,33 | 1,36 | 0,59% | 23.554,00 |
| 07.05.2025 | 1,37 | 1,39 | 1,31 | 1,35 | -1,54% | 51.342,00 |
| 06.05.2025 | 1,44 | 1,45 | 1,36 | 1,37 | -5,07% | 16.605,00 |
| 05.05.2025 | 1,44 | 1,45 | 1,42 | 1,44 | -0,14% | 13.153,00 |
| 02.05.2025 | 1,43 | 1,45 | 1,41 | 1,44 | 0,84% | 5.545,00 |
| 30.04.2025 | 1,44 | 1,46 | 1,41 | 1,43 | -1,24% | 19.999,00 |
| 29.04.2025 | 1,45 | 1,46 | 1,43 | 1,45 | 0,00% | 5.146,00 |
| 28.04.2025 | 1,42 | 1,46 | 1,42 | 1,45 | 1,12% | 14.643,00 |
| 25.04.2025 | 1,48 | 1,49 | 1,42 | 1,43 | -2,85% | 3.298,00 |
| 24.04.2025 | 1,47 | 1,48 | 1,45 | 1,48 | 0,00% | 1.419,00 |
| 23.04.2025 | 1,43 | 1,49 | 1,41 | 1,48 | 4,39% | 30.263,00 |
| 22.04.2025 | 1,39 | 1,42 | 1,35 | 1,41 | 1,29% | 9.204,00 |
| 17.04.2025 | 1,37 | 1,41 | 1,35 | 1,40 | 2,88% | 5.082,00 |
| 16.04.2025 | 1,39 | 1,41 | 1,34 | 1,36 | -3,97% | 10.745,00 |
| 15.04.2025 | 1,39 | 1,43 | 1,38 | 1,41 | 1,66% | 8.384,00 |
| 14.04.2025 | 1,43 | 1,44 | 1,37 | 1,39 | -2,39% | 3.218,00 |
| 11.04.2025 | 1,42 | 1,45 | 1,36 | 1,42 | 0,99% | 9.754,00 |
| 10.04.2025 | 1,49 | 1,49 | 1,35 | 1,41 | -6,00% | 10.766,00 |
| 09.04.2025 | 1,37 | 1,51 | 1,34 | 1,50 | 8,15% | 39.932,00 |
| 08.04.2025 | 1,40 | 1,42 | 1,37 | 1,39 | 1,24% | 42.974,00 |
| 07.04.2025 | 1,34 | 1,42 | 1,26 | 1,37 | 0,81% | 43.457,00 |
| 04.04.2025 | 1,40 | 1,43 | 1,33 | 1,36 | -2,79% | 50.179,00 |
| 03.04.2025 | 1,42 | 1,46 | 1,36 | 1,40 | -4,12% | 46.991,00 |
| 02.04.2025 | 1,45 | 1,46 | 1,42 | 1,46 | 0,00% | 6.709,00 |
| 01.04.2025 | 1,45 | 1,49 | 1,44 | 1,46 | 0,14% | 3.821,00 |
| 31.03.2025 | 1,45 | 1,47 | 1,42 | 1,46 | -0,41% | 25.228,00 |
| 28.03.2025 | 1,49 | 1,53 | 1,46 | 1,46 | -2,40% | 43.633,00 |
| 27.03.2025 | 1,49 | 1,52 | 1,48 | 1,50 | 0,54% | 6.035,00 |
| 26.03.2025 | 1,51 | 1,53 | 1,48 | 1,49 | -1,85% | 5.656,00 |
| 25.03.2025 | 1,49 | 1,53 | 1,47 | 1,52 | 1,61% | 7.400,00 |
| 24.03.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -1,26% | 28.126,00 |
| 21.03.2025 | 1,48 | 1,54 | 1,47 | 1,51 | 1,27% | 16.113,00 |
| 20.03.2025 | 1,54 | 1,57 | 1,49 | 1,49 | -3,11% | 19.328,00 |
| 19.03.2025 | 1,61 | 1,61 | 1,50 | 1,54 | -3,93% | 47.397,00 |
| 18.03.2025 | 1,59 | 1,64 | 1,59 | 1,60 | 0,38% | 55.241,00 |
| 17.03.2025 | 1,52 | 1,61 | 1,52 | 1,60 | 5,48% | 49.719,00 |
| 14.03.2025 | 1,44 | 1,52 | 1,42 | 1,52 | 5,94% | 23.625,00 |
| 13.03.2025 | 1,37 | 1,46 | 1,35 | 1,43 | 4,46% | 20.903,00 |
| 12.03.2025 | 1,41 | 1,42 | 1,35 | 1,37 | -2,84% | 30.792,00 |
| 11.03.2025 | 1,42 | 1,44 | 1,38 | 1,41 | -0,49% | 63.903,00 |
| 10.03.2025 | 1,44 | 1,45 | 1,39 | 1,42 | -2,07% | 30.179,00 |
| 07.03.2025 | 1,49 | 1,50 | 1,40 | 1,45 | -2,76% | 83.163,00 |
| 06.03.2025 | 1,46 | 1,51 | 1,46 | 1,49 | 1,78% | 29.314,00 |
| 05.03.2025 | 1,48 | 1,53 | 1,44 | 1,46 | -0,68% | 52.900,00 |
| 04.03.2025 | 1,54 | 1,54 | 1,45 | 1,47 | -4,29% | 27.016,00 |
| 03.03.2025 | 1,57 | 1,59 | 1,48 | 1,54 | -1,79% | 88.405,00 |
| 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 |