1,098€
0,55%
Echtzeit-Aktienkurs bpost S.A.
Bid:
Ask:
Aktienkurse zur bpost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,09 | 1,11 | 1,08 | 1,10 | 0,37% | 33.994,00 |
| 20.10.2026 | 1,10 | 1,11 | 1,07 | 1,09 | -1,89% | 25.421,00 |
| 19.10.2026 | 1,12 | 1,13 | 1,10 | 1,11 | -1,50% | 23.541,00 |
| 16.10.2026 | 1,10 | 1,16 | 1,10 | 1,13 | 2,54% | 13.386,00 |
| 15.10.2026 | 1,09 | 1,13 | 1,08 | 1,10 | -2,99% | 1.384,00 |
| 14.10.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 2,25% | 505,00 |
| 13.10.2026 | 1,10 | 1,11 | 1,10 | 1,11 | -0,36% | - |
| 12.10.2026 | 1,12 | 1,13 | 1,11 | 1,12 | 1,83% | 1.669,00 |
| 08.10.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -1,35% | 1.550,00 |
| 07.10.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -1,94% | 2.403,00 |
| 06.10.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 0,89% | 3.415,00 |
| 05.10.2026 | 1,11 | 1,12 | 1,11 | 1,12 | -0,18% | 157,00 |
| 02.10.2026 | 1,11 | 1,13 | 1,11 | 1,12 | 1,17% | 7.639,00 |
| 01.10.2026 | 1,14 | 1,14 | 1,10 | 1,11 | -1,86% | 23.006,00 |
| 30.09.2026 | 1,14 | 1,15 | 1,13 | 1,13 | -0,26% | 18.539,00 |
| 29.09.2026 | 1,12 | 1,15 | 1,12 | 1,14 | 0,71% | 860,00 |
| 28.09.2026 | 1,14 | 1,15 | 1,12 | 1,13 | -1,31% | 2.297,00 |
| 25.09.2026 | 1,15 | 1,15 | 1,13 | 1,14 | -1,13% | 19.207,00 |
| 24.09.2026 | 1,15 | 1,16 | 1,14 | 1,16 | 0,43% | 2.038,00 |
| 23.09.2026 | 1,19 | 1,20 | 1,14 | 1,15 | -3,12% | 54.836,00 |
| 22.09.2026 | 1,20 | 1,22 | 1,18 | 1,19 | -1,90% | 9.417,00 |
| 21.09.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 1,00% | 643,00 |
| 18.09.2026 | 1,22 | 1,22 | 1,19 | 1,20 | -0,99% | 21.456,00 |
| 17.09.2026 | 1,23 | 1,23 | 1,20 | 1,21 | -1,14% | 8.161,00 |
| 16.09.2026 | 1,23 | 1,24 | 1,21 | 1,22 | 0,08% | 34,00 |
| 15.09.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,58% | - |
| 14.09.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,54% | 761,00 |
| 11.09.2026 | 1,24 | 1,25 | 1,23 | 1,24 | -1,28% | 2.819,00 |
| 10.09.2026 | 1,25 | 1,26 | 1,25 | 1,25 | 0,48% | 258,00 |
| 09.09.2026 | 1,27 | 1,28 | 1,24 | 1,25 | -3,49% | 83.360,00 |
| 07.09.2026 | 1,28 | 1,31 | 1,28 | 1,29 | -0,46% | 11.865,00 |
| 04.09.2026 | 1,30 | 1,30 | 1,28 | 1,30 | -0,31% | 41.156,00 |
| 03.09.2026 | 1,30 | 1,30 | 1,28 | 1,30 | 0,85% | 4.554,00 |
| 02.09.2026 | 1,28 | 1,30 | 1,27 | 1,29 | 0,39% | 4.837,00 |
| 01.09.2026 | 1,29 | 1,31 | 1,28 | 1,28 | -0,70% | 2.177,00 |
| 31.08.2026 | 1,30 | 1,31 | 1,29 | 1,29 | -1,60% | 17.896,00 |
| 28.08.2026 | 1,28 | 1,33 | 1,28 | 1,31 | 3,14% | 262,00 |
| 27.08.2026 | 1,30 | 1,31 | 1,27 | 1,27 | -2,60% | 19.730,00 |
| 26.08.2026 | 1,31 | 1,32 | 1,30 | 1,31 | -0,91% | 19.526,00 |
| 24.08.2026 | 1,34 | 1,35 | 1,32 | 1,32 | -1,71% | 20.780,00 |
| 21.08.2026 | 1,34 | 1,35 | 1,34 | 1,34 | 0,30% | 65,00 |
| 20.08.2026 | 1,35 | 1,36 | 1,33 | 1,34 | -1,11% | 10.065,00 |
| 19.08.2026 | 1,33 | 1,36 | 1,33 | 1,35 | 1,65% | 2.578,00 |
| 18.08.2026 | 1,34 | 1,35 | 1,33 | 1,33 | -3,97% | 26.355,00 |
| 17.08.2026 | 1,38 | 1,39 | 1,37 | 1,39 | -1,49% | 14.227,00 |
| 14.08.2026 | 1,40 | 1,42 | 1,38 | 1,41 | 2,03% | 5.846,00 |
| 13.08.2026 | 1,40 | 1,41 | 1,38 | 1,38 | -3,02% | 3.494,00 |
| 12.08.2026 | 1,39 | 1,44 | 1,38 | 1,42 | 2,74% | 35.061,00 |
| 11.08.2026 | 1,35 | 1,39 | 1,35 | 1,39 | 1,99% | 17.689,00 |
| 10.08.2026 | 1,38 | 1,40 | 1,34 | 1,36 | 0,15% | 47.264,00 |
| 07.08.2026 | 1,50 | 1,52 | 1,35 | 1,36 | -12,01% | 233.001,00 |
| 06.08.2026 | 1,52 | 1,55 | 1,52 | 1,54 | -0,96% | 479,00 |
| 05.08.2026 | 1,57 | 1,58 | 1,55 | 1,56 | -0,77% | 3.762,00 |
| 04.08.2026 | 1,54 | 1,58 | 1,53 | 1,57 | 3,64% | 6.502,00 |
| 03.08.2026 | 1,51 | 1,52 | 1,51 | 1,51 | -0,26% | 149,00 |
| 31.07.2026 | 1,53 | 1,54 | 1,50 | 1,52 | -0,91% | 15.898,00 |
| 30.07.2026 | 1,53 | 1,55 | 1,52 | 1,53 | 0,20% | 604,00 |
| 29.07.2026 | 1,54 | 1,56 | 1,52 | 1,53 | 0,13% | 9.479,00 |
| 28.07.2026 | 1,52 | 1,55 | 1,51 | 1,53 | 0,99% | 69,00 |
| 27.07.2026 | 1,53 | 1,56 | 1,50 | 1,51 | -3,14% | 22.889,00 |
| 23.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,45% | 19,00 |
| 22.07.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -1,07% | 9,00 |
| 21.07.2026 | 1,62 | 1,62 | 1,55 | 1,58 | -0,88% | 13.951,00 |
| 17.07.2026 | 1,57 | 1,61 | 1,57 | 1,60 | -1,11% | 1.238,00 |
| 16.07.2026 | 1,61 | 1,62 | 1,61 | 1,62 | -0,25% | 1.002,00 |
| 15.07.2026 | 1,60 | 1,62 | 1,58 | 1,62 | 1,19% | 788,00 |
| 14.07.2026 | 1,61 | 1,61 | 1,57 | 1,60 | -0,81% | 2.528,00 |
| 13.07.2026 | 1,59 | 1,61 | 1,58 | 1,61 | 0,44% | 2.135,00 |
| 10.07.2026 | 1,60 | 1,61 | 1,60 | 1,61 | -1,89% | 11,00 |
| 08.07.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -0,73% | - |
| 07.07.2026 | 1,66 | 1,68 | 1,62 | 1,65 | -2,25% | 22.371,00 |
| 06.07.2026 | 1,69 | 1,71 | 1,68 | 1,69 | -0,12% | 3.726,00 |
| 03.07.2026 | 1,60 | 1,71 | 1,58 | 1,69 | 8,19% | 202.860,00 |
| 02.07.2026 | 1,57 | 1,58 | 1,54 | 1,56 | 0,77% | 22.014,00 |
| 01.07.2026 | 1,55 | 1,55 | 1,52 | 1,55 | -0,70% | 9.811,00 |
| 30.06.2026 | 1,57 | 1,57 | 1,55 | 1,56 | -0,83% | 123,00 |
| 29.06.2026 | 1,55 | 1,58 | 1,55 | 1,57 | 1,88% | 3.373,00 |
| 26.06.2026 | 1,56 | 1,58 | 1,54 | 1,55 | -1,59% | 3.585,00 |
| 25.06.2026 | 1,56 | 1,57 | 1,56 | 1,57 | 2,01% | 232,00 |
| 24.06.2026 | 1,60 | 1,61 | 1,54 | 1,54 | -2,90% | 12.294,00 |
| 23.06.2026 | 1,57 | 1,61 | 1,55 | 1,59 | -1,25% | 681,00 |
| 19.06.2026 | 1,62 | 1,63 | 1,60 | 1,61 | -5,03% | 13.932,00 |
| 18.06.2026 | 1,72 | 1,72 | 1,68 | 1,69 | 2,74% | 8,00 |
| 17.06.2026 | 1,67 | 1,68 | 1,63 | 1,65 | -4,58% | 9.263,00 |
| 15.06.2026 | 1,72 | 1,73 | 1,72 | 1,72 | 0,47% | 59,00 |
| 12.06.2026 | 1,71 | 1,73 | 1,70 | 1,72 | 0,82% | 41,00 |
| 11.06.2026 | 1,69 | 1,71 | 1,68 | 1,70 | 0,18% | 743,00 |
| 10.06.2026 | 1,68 | 1,72 | 1,68 | 1,70 | 0,00% | 4,00 |
| 08.06.2026 | 1,69 | 1,71 | 1,68 | 1,70 | -4,12% | 1.379,00 |
| 05.06.2026 | 1,75 | 1,78 | 1,75 | 1,77 | 0,45% | 92,00 |
| 04.06.2026 | 1,75 | 1,77 | 1,74 | 1,76 | 1,38% | 16,00 |
| 03.06.2026 | 1,77 | 1,78 | 1,74 | 1,74 | -2,03% | 77,00 |
| 02.06.2026 | 1,75 | 1,79 | 1,75 | 1,78 | -1,06% | 611,00 |
| 01.06.2026 | 1,79 | 1,80 | 1,79 | 1,80 | 1,18% | 420,00 |
| 28.05.2026 | 1,75 | 1,78 | 1,75 | 1,77 | 0,62% | 26,00 |
| 27.05.2026 | 1,76 | 1,77 | 1,76 | 1,76 | -1,45% | 6,00 |
| 26.05.2026 | 1,78 | 1,79 | 1,78 | 1,79 | -0,06% | 106,00 |
| 25.05.2026 | 1,77 | 1,81 | 1,77 | 1,79 | 1,76% | 13.531,00 |
| 22.05.2026 | 1,76 | 1,76 | 1,75 | 1,76 | 0,23% | 8,00 |
| 21.05.2026 | 1,76 | 1,77 | 1,75 | 1,76 | -0,28% | 624,00 |