1,955€
2,46%
Echtzeit-Aktienkurs bpost S.A.
Bid:
Ask:
Aktienkurse zur bpost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 1,90 | 1,94 | 1,90 | 1,92 | 0,73% | 594,00 |
| 16.04.2026 | 1,91 | 1,93 | 1,90 | 1,91 | 1,06% | 12.156,00 |
| 14.04.2026 | 1,84 | 1,93 | 1,83 | 1,89 | 0,59% | 16.901,00 |
| 13.04.2026 | 1,87 | 1,92 | 1,87 | 1,88 | -0,16% | 239,00 |
| 10.04.2026 | 1,91 | 1,95 | 1,87 | 1,88 | -2,54% | 3.531,00 |
| 09.04.2026 | 1,94 | 1,94 | 1,91 | 1,93 | -1,08% | 31,00 |
| 08.04.2026 | 1,91 | 1,96 | 1,87 | 1,95 | 5,98% | 20.944,00 |
| 07.04.2026 | 1,86 | 1,88 | 1,78 | 1,84 | -1,29% | 5.852,00 |
| 02.04.2026 | 1,80 | 1,87 | 1,79 | 1,86 | 0,81% | 23.914,00 |
| 01.04.2026 | 1,82 | 1,87 | 1,82 | 1,85 | 1,76% | 1.042,00 |
| 31.03.2026 | 1,80 | 1,84 | 1,79 | 1,82 | 1,57% | 858,00 |
| 30.03.2026 | 1,78 | 1,82 | 1,77 | 1,79 | -3,30% | 333,00 |
| 27.03.2026 | 1,84 | 1,86 | 1,84 | 1,85 | -0,11% | 44,00 |
| 26.03.2026 | 1,80 | 1,94 | 1,80 | 1,85 | -0,75% | 3.596,00 |
| 25.03.2026 | 1,83 | 1,87 | 1,82 | 1,87 | 2,41% | 618,00 |
| 24.03.2026 | 1,81 | 1,83 | 1,78 | 1,82 | -0,22% | 361,00 |
| 23.03.2026 | 1,76 | 1,83 | 1,70 | 1,83 | 3,40% | 21.091,00 |
| 20.03.2026 | 1,75 | 1,78 | 1,75 | 1,77 | -0,34% | 3.245,00 |
| 19.03.2026 | 1,80 | 1,81 | 1,76 | 1,77 | -2,42% | 29.352,00 |
| 18.03.2026 | 1,84 | 1,85 | 1,82 | 1,82 | -0,49% | 1.036,00 |
| 17.03.2026 | 1,82 | 1,84 | 1,82 | 1,83 | -0,60% | 47,00 |
| 16.03.2026 | 1,89 | 1,91 | 1,83 | 1,84 | -4,77% | 5.505,00 |
| 12.03.2026 | 1,89 | 1,94 | 1,88 | 1,93 | 2,01% | 1.323,00 |
| 11.03.2026 | 1,94 | 1,95 | 1,88 | 1,89 | -2,33% | 516,00 |
| 10.03.2026 | 1,91 | 1,95 | 1,91 | 1,94 | 0,89% | 5.873,00 |
| 09.03.2026 | 1,82 | 1,96 | 1,80 | 1,92 | 4,98% | 23.784,00 |
| 06.03.2026 | 2,07 | 2,08 | 1,82 | 1,83 | -10,99% | 103.272,00 |
| 05.03.2026 | 2,06 | 2,08 | 2,04 | 2,05 | -0,48% | 1.558,00 |
| 04.03.2026 | 2,05 | 2,09 | 2,03 | 2,06 | -0,24% | 719,00 |
| 03.03.2026 | 2,09 | 2,12 | 2,03 | 2,07 | -2,25% | 20.410,00 |
| 02.03.2026 | 2,06 | 2,14 | 2,01 | 2,12 | -1,74% | 17.246,00 |
| 27.02.2026 | 2,14 | 2,16 | 2,12 | 2,15 | 0,35% | 6.210,00 |
| 25.02.2026 | 2,17 | 2,20 | 2,11 | 2,15 | -1,04% | 11.475,00 |
| 24.02.2026 | 2,22 | 2,22 | 2,16 | 2,17 | -3,13% | 13.730,00 |
| 23.02.2026 | 2,24 | 2,28 | 2,20 | 2,24 | 0,56% | 8.615,00 |
| 20.02.2026 | 2,21 | 2,26 | 2,19 | 2,23 | -0,78% | 31.220,00 |
| 19.02.2026 | 2,22 | 2,28 | 2,21 | 2,24 | 1,01% | 102,00 |
| 18.02.2026 | 2,28 | 2,28 | 2,21 | 2,22 | -2,09% | 15.611,00 |
| 17.02.2026 | 2,22 | 2,28 | 2,21 | 2,27 | 1,68% | 11.049,00 |
| 16.02.2026 | 2,24 | 2,29 | 2,22 | 2,23 | -0,89% | 661,00 |
| 13.02.2026 | 2,25 | 2,27 | 2,21 | 2,25 | -3,85% | 7.844,00 |
| 11.02.2026 | 2,31 | 2,37 | 2,31 | 2,34 | 1,08% | 23.297,00 |
| 10.02.2026 | 2,24 | 2,33 | 2,24 | 2,32 | 2,77% | 839,00 |
| 09.02.2026 | 2,22 | 2,28 | 2,21 | 2,25 | 0,33% | 14.204,00 |
| 06.02.2026 | 2,23 | 2,26 | 2,21 | 2,25 | 1,13% | 3.567,00 |
| 04.02.2026 | 2,21 | 2,25 | 2,16 | 2,22 | 0,79% | 32.705,00 |
| 03.02.2026 | 2,20 | 2,21 | 2,20 | 2,20 | 0,57% | 3,00 |
| 02.02.2026 | 2,17 | 2,20 | 2,13 | 2,19 | 0,23% | 9.941,00 |
| 30.01.2026 | 2,17 | 2,20 | 2,13 | 2,19 | 1,86% | 2.217,00 |
| 29.01.2026 | 2,18 | 2,18 | 2,12 | 2,15 | -0,69% | 13.887,00 |
| 28.01.2026 | 2,18 | 2,18 | 2,12 | 2,16 | 1,17% | 27.675,00 |
| 26.01.2026 | 2,17 | 2,17 | 2,11 | 2,14 | -0,58% | 11.827,00 |
| 22.01.2026 | 2,15 | 2,16 | 2,11 | 2,15 | 1,18% | 4.620,00 |
| 21.01.2026 | 2,12 | 2,14 | 2,04 | 2,12 | 0,35% | 16.418,00 |
| 20.01.2026 | 2,14 | 2,15 | 2,09 | 2,12 | -0,82% | 18.821,00 |
| 19.01.2026 | 2,16 | 2,17 | 2,12 | 2,13 | -3,18% | 8.335,00 |
| 16.01.2026 | 2,24 | 2,25 | 2,17 | 2,20 | -1,12% | 6.917,00 |
| 15.01.2026 | 2,14 | 2,24 | 2,11 | 2,23 | 4,21% | 8.674,00 |
| 14.01.2026 | 2,13 | 2,15 | 2,08 | 2,14 | -1,16% | 13.916,00 |
| 13.01.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,12% | 70,00 |
| 12.01.2026 | 2,13 | 2,21 | 2,12 | 2,17 | 2,73% | 11.057,00 |
| 09.01.2026 | 2,06 | 2,11 | 2,06 | 2,11 | 2,18% | 557,00 |
| 08.01.2026 | 2,11 | 2,11 | 2,04 | 2,06 | -4,07% | 11.175,00 |
| 06.01.2026 | 2,11 | 2,16 | 2,09 | 2,15 | 1,90% | 14.843,00 |
| 05.01.2026 | 2,09 | 2,12 | 2,08 | 2,11 | 1,20% | 8.503,00 |
| 02.01.2026 | 2,02 | 2,09 | 2,00 | 2,09 | 1,46% | 12.403,00 |
| 30.12.2025 | 1,99 | 2,08 | 1,98 | 2,06 | 3,03% | 22.209,00 |
| 29.12.2025 | 1,99 | 2,03 | 1,98 | 1,99 | 0,43% | 14.745,00 |
| 23.12.2025 | 2,01 | 2,02 | 1,98 | 1,99 | -1,07% | 4.553,00 |
| 22.12.2025 | 2,03 | 2,04 | 2,00 | 2,01 | -1,47% | 5.667,00 |
| 19.12.2025 | 2,02 | 2,06 | 2,01 | 2,04 | 0,74% | 7.722,00 |
| 18.12.2025 | 2,04 | 2,05 | 2,00 | 2,02 | -0,98% | 1.456,00 |
| 17.12.2025 | 2,04 | 2,05 | 1,99 | 2,04 | 0,37% | 6.854,00 |
| 16.12.2025 | 2,02 | 2,05 | 1,99 | 2,04 | 0,74% | 3.601,00 |
| 15.12.2025 | 1,97 | 2,03 | 1,95 | 2,02 | 4,34% | 8.111,00 |
| 12.12.2025 | 1,94 | 1,94 | 1,92 | 1,94 | 2,71% | 379,00 |
| 09.12.2025 | 1,91 | 1,92 | 1,88 | 1,89 | -1,57% | 1.085,00 |
| 08.12.2025 | 1,92 | 1,93 | 1,90 | 1,92 | -0,93% | 17.864,00 |
| 05.12.2025 | 1,89 | 1,94 | 1,88 | 1,93 | 2,22% | 862,00 |
| 04.12.2025 | 1,87 | 1,93 | 1,87 | 1,89 | 0,53% | 7,00 |
| 03.12.2025 | 1,82 | 1,89 | 1,82 | 1,88 | -0,37% | 4.288,00 |
| 02.12.2025 | 1,88 | 1,89 | 1,88 | 1,89 | -0,94% | 333,00 |
| 28.11.2025 | 1,86 | 1,92 | 1,85 | 1,91 | 2,42% | 18.146,00 |
| 27.11.2025 | 1,80 | 1,87 | 1,80 | 1,86 | 4,49% | 11.583,00 |
| 26.11.2025 | 1,77 | 1,82 | 1,73 | 1,78 | 1,54% | 1.199,00 |
| 25.11.2025 | 1,75 | 1,76 | 1,74 | 1,75 | 0,34% | 8.444,00 |
| 24.11.2025 | 1,74 | 1,75 | 1,73 | 1,75 | 2,40% | 10.336,00 |
| 21.11.2025 | 1,70 | 1,73 | 1,70 | 1,71 | -0,52% | 3.206,00 |
| 20.11.2025 | 1,72 | 1,74 | 1,71 | 1,72 | -0,87% | 216,00 |
| 19.11.2025 | 1,73 | 1,76 | 1,71 | 1,73 | 0,23% | 105.780,00 |
| 18.11.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -3,52% | 2.120,00 |
| 17.11.2025 | 1,81 | 1,82 | 1,78 | 1,79 | 0,85% | 501,00 |
| 14.11.2025 | 1,79 | 1,81 | 1,77 | 1,78 | -0,28% | 79,00 |
| 12.11.2025 | 1,77 | 1,78 | 1,77 | 1,78 | -1,00% | 9,00 |
| 11.11.2025 | 1,79 | 1,82 | 1,77 | 1,80 | -0,44% | 8.903,00 |
| 10.11.2025 | 1,78 | 1,85 | 1,77 | 1,81 | 3,38% | 12.910,00 |
| 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 |