2,510€
-0,50%
Echtzeit-Aktienkurs bpost S.A.
Bid:
Ask:
Aktienkurse zur bpost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 2,52 | 2,53 | 2,47 | 2,51 | -0,50% | 20.665,00 |
| 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 |
| 17.07.2024 | 2,64 | 2,69 | 2,60 | 2,66 | 0,28% | 22.588,00 |
| 16.07.2024 | 2,61 | 2,66 | 2,54 | 2,65 | 1,44% | 13.086,00 |
| 15.07.2024 | 2,61 | 2,69 | 2,61 | 2,61 | -0,48% | 111.281,00 |
| 12.07.2024 | 2,71 | 2,72 | 2,50 | 2,63 | -2,78% | 6.214,00 |
| 11.07.2024 | 2,65 | 2,73 | 2,64 | 2,70 | 1,89% | 1.555,00 |
| 10.07.2024 | 2,66 | 2,72 | 2,63 | 2,65 | -0,56% | 6.561,00 |
| 09.07.2024 | 2,70 | 2,73 | 2,65 | 2,67 | -1,20% | 8.688,00 |
| 08.07.2024 | 2,79 | 2,80 | 2,70 | 2,70 | -2,88% | 17.198,00 |
| 05.07.2024 | 2,76 | 2,83 | 2,74 | 2,78 | 0,63% | 18.922,00 |
| 04.07.2024 | 2,90 | 2,93 | 2,74 | 2,76 | -4,99% | 38.118,00 |
| 03.07.2024 | 2,99 | 3,04 | 2,75 | 2,91 | -7,48% | 66.197,00 |
| 02.07.2024 | 3,11 | 3,18 | 3,08 | 3,14 | 0,72% | 6.741,00 |
| 01.07.2024 | 3,07 | 3,14 | 3,06 | 3,12 | 3,06% | 23.512,00 |
| 28.06.2024 | 3,09 | 3,11 | 3,02 | 3,03 | -2,10% | 29.698,00 |
| 27.06.2024 | 3,12 | 3,15 | 3,08 | 3,09 | -0,88% | 2.296,00 |
| 26.06.2024 | 3,17 | 3,18 | 3,10 | 3,12 | -1,27% | 17.867,00 |
| 25.06.2024 | 3,16 | 3,17 | 3,10 | 3,16 | -0,08% | 733,00 |
| 24.06.2024 | 3,12 | 3,18 | 3,10 | 3,16 | 1,36% | 3.592,00 |
| 21.06.2024 | 3,21 | 3,22 | 3,11 | 3,12 | -1,58% | 6.944,00 |
| 20.06.2024 | 3,16 | 3,19 | 3,13 | 3,17 | 0,48% | 9.628,00 |
| 19.06.2024 | 3,11 | 3,24 | 3,08 | 3,15 | 1,61% | 7.608,00 |
| 18.06.2024 | 3,10 | 3,12 | 3,07 | 3,10 | 0,08% | 13.828,00 |
| 17.06.2024 | 3,14 | 3,15 | 3,07 | 3,10 | -0,32% | 18.320,00 |
| 14.06.2024 | 3,13 | 3,15 | 3,07 | 3,11 | -0,48% | 18.964,00 |
| 13.06.2024 | 3,17 | 3,19 | 3,10 | 3,13 | -1,73% | 2.318,00 |
| 12.06.2024 | 3,18 | 3,23 | 3,13 | 3,18 | 0,08% | 5.067,00 |
| 11.06.2024 | 3,23 | 3,26 | 3,17 | 3,18 | -1,63% | 686,00 |
| 10.06.2024 | 3,19 | 3,24 | 3,17 | 3,23 | 1,33% | 26.218,00 |
| 07.06.2024 | 3,24 | 3,28 | 3,18 | 3,19 | -1,62% | 14.008,00 |
| 06.06.2024 | 3,28 | 3,31 | 3,22 | 3,24 | -1,14% | 2.932,00 |
| 05.06.2024 | 3,32 | 3,35 | 3,27 | 3,28 | -0,91% | 12.595,00 |
| 04.06.2024 | 3,36 | 3,38 | 3,29 | 3,31 | -1,49% | - |
| 03.06.2024 | 3,38 | 3,42 | 3,33 | 3,36 | -0,15% | 11.030,00 |
| 31.05.2024 | 3,34 | 3,37 | 3,32 | 3,36 | 0,67% | 724,00 |
| 30.05.2024 | 3,29 | 3,37 | 3,29 | 3,34 | 1,29% | 5.371,00 |
| 29.05.2024 | 3,41 | 3,43 | 3,29 | 3,30 | -3,65% | 7.755,00 |
| 28.05.2024 | 3,39 | 3,44 | 3,38 | 3,42 | 1,26% | 9.183,00 |
| 27.05.2024 | 3,32 | 3,39 | 3,30 | 3,38 | 2,11% | 7.767,00 |
| 24.05.2024 | 3,30 | 3,38 | 3,29 | 3,31 | 0,46% | 6.966,00 |
| 23.05.2024 | 3,30 | 3,34 | 3,28 | 3,30 | 0,15% | 18.527,00 |
| 22.05.2024 | 3,31 | 3,34 | 3,27 | 3,29 | -0,38% | 2.484,00 |
| 21.05.2024 | 3,35 | 3,38 | 3,29 | 3,30 | -1,64% | 20.080,00 |
| 20.05.2024 | 3,37 | 3,39 | 3,34 | 3,36 | 0,00% | 5.819,00 |
| 17.05.2024 | 3,32 | 3,37 | 3,32 | 3,36 | 1,05% | 3.132,00 |
| 16.05.2024 | 3,41 | 3,42 | 3,29 | 3,32 | -2,49% | 4.622,00 |
| 15.05.2024 | 3,33 | 3,42 | 3,30 | 3,41 | -1,16% | 10.079,00 |
| 14.05.2024 | 3,45 | 3,47 | 3,42 | 3,45 | -0,07% | 3.355,00 |
| 13.05.2024 | 3,49 | 3,50 | 3,41 | 3,45 | -0,93% | 12.848,00 |
| 10.05.2024 | 3,45 | 3,70 | 3,45 | 3,48 | 1,60% | 10.983,00 |
| 09.05.2024 | 3,37 | 3,45 | 3,36 | 3,43 | 1,41% | 4.436,00 |
| 08.05.2024 | 3,38 | 3,48 | 3,38 | 3,38 | 0,22% | 2.473,00 |
| 07.05.2024 | 3,38 | 3,46 | 3,37 | 3,37 | -0,30% | 6.101,00 |
| 06.05.2024 | 3,47 | 3,51 | 3,38 | 3,38 | -2,45% | 27.317,00 |
| 03.05.2024 | 3,58 | 3,60 | 3,33 | 3,47 | -6,54% | 10.444,00 |
| 02.05.2024 | 3,68 | 3,74 | 3,63 | 3,71 | 0,75% | 7.176,00 |
| 30.04.2024 | 3,74 | 3,80 | 3,67 | 3,68 | -1,54% | 1.448,00 |
| 29.04.2024 | 3,74 | 3,78 | 3,70 | 3,74 | 0,34% | 3.880,00 |