1,528€
-0,91%
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 | 2,92% | - |
| 15.05.2025 | 1,62 | 1,62 | 1,53 | 1,54 | -1,59% | - |
| 14.05.2025 | 1,55 | 1,64 | 1,53 | 1,57 | 0,13% | - |
| 13.05.2025 | 1,52 | 1,57 | 1,50 | 1,57 | 3,64% | - |
| 12.05.2025 | 1,37 | 1,56 | 1,37 | 1,51 | 7,39% | - |
| 09.05.2025 | 1,51 | 1,54 | 1,37 | 1,41 | 3,53% | - |
| 08.05.2025 | 1,36 | 1,38 | 1,33 | 1,36 | 0,89% | - |
| 07.05.2025 | 1,37 | 1,39 | 1,34 | 1,35 | -1,46% | - |
| 06.05.2025 | 1,44 | 1,45 | 1,36 | 1,37 | -5,14% | - |
| 05.05.2025 | 1,44 | 1,45 | 1,43 | 1,44 | -0,14% | 9.000,00 |
| 02.05.2025 | 1,43 | 1,45 | 1,41 | 1,44 | 0,77% | - |
| 30.04.2025 | 1,44 | 1,45 | 1,41 | 1,43 | -1,17% | - |
| 29.04.2025 | 1,45 | 1,46 | 1,43 | 1,45 | 0,00% | - |
| 28.04.2025 | 1,42 | 1,46 | 1,42 | 1,45 | 1,19% | - |
| 25.04.2025 | 1,48 | 1,48 | 1,42 | 1,43 | -3,05% | - |
| 24.04.2025 | 1,47 | 1,48 | 1,45 | 1,48 | 0,27% | - |
| 23.04.2025 | 1,41 | 1,49 | 1,40 | 1,47 | 4,99% | - |
| 22.04.2025 | 1,37 | 1,41 | 1,35 | 1,40 | 0,50% | - |
| 17.04.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 3,03% | - |
| 16.04.2025 | 1,41 | 1,41 | 1,35 | 1,36 | -3,97% | - |
| 15.04.2025 | 1,39 | 1,43 | 1,39 | 1,41 | 1,44% | - |
| 14.04.2025 | 1,39 | 1,43 | 1,38 | 1,39 | -0,22% | - |
| 11.04.2025 | 1,38 | 1,44 | 1,37 | 1,39 | 1,38% | - |
| 10.04.2025 | 1,42 | 1,47 | 1,36 | 1,38 | -8,15% | - |
| 09.04.2025 | 1,37 | 1,51 | 1,35 | 1,50 | 7,54% | 3.000,00 |
| 08.04.2025 | 1,32 | 1,42 | 1,32 | 1,39 | 2,13% | - |
| 07.04.2025 | 1,36 | 1,42 | 1,25 | 1,36 | 0,37% | 15.400,00 |
| 04.04.2025 | 1,38 | 1,41 | 1,34 | 1,36 | -2,58% | - |
| 03.04.2025 | 1,42 | 1,46 | 1,36 | 1,39 | -4,39% | - |
| 02.04.2025 | 1,45 | 1,46 | 1,41 | 1,46 | 0,07% | - |
| 01.04.2025 | 1,45 | 1,49 | 1,45 | 1,46 | 0,28% | - |
| 31.03.2025 | 1,47 | 1,48 | 1,42 | 1,45 | -0,68% | - |
| 28.03.2025 | 1,49 | 1,53 | 1,46 | 1,46 | -2,14% | - |
| 27.03.2025 | 1,51 | 1,52 | 1,46 | 1,50 | -0,47% | - |
| 26.03.2025 | 1,52 | 1,53 | 1,49 | 1,50 | -0,99% | - |
| 25.03.2025 | 1,50 | 1,52 | 1,47 | 1,52 | 1,54% | - |
| 24.03.2025 | 1,52 | 1,53 | 1,49 | 1,49 | -1,19% | - |
| 21.03.2025 | 1,47 | 1,54 | 1,47 | 1,51 | 0,67% | - |
| 20.03.2025 | 1,54 | 1,56 | 1,50 | 1,50 | -1,25% | - |
| 19.03.2025 | 1,60 | 1,61 | 1,51 | 1,52 | -5,12% | 200,00 |
| 18.03.2025 | 1,60 | 1,64 | 1,59 | 1,60 | 0,31% | - |
| 17.03.2025 | 1,50 | 1,61 | 1,49 | 1,60 | 6,68% | - |
| 14.03.2025 | 1,44 | 1,51 | 1,42 | 1,50 | 4,68% | - |
| 13.03.2025 | 1,37 | 1,45 | 1,36 | 1,43 | 4,61% | - |
| 12.03.2025 | 1,39 | 1,42 | 1,35 | 1,37 | -2,70% | 3.300,00 |
| 11.03.2025 | 1,42 | 1,44 | 1,39 | 1,41 | -1,33% | - |
| 10.03.2025 | 1,41 | 1,44 | 1,40 | 1,43 | 0,92% | - |
| 07.03.2025 | 1,51 | 1,51 | 1,40 | 1,41 | -5,04% | - |
| 06.03.2025 | 1,43 | 1,51 | 1,43 | 1,49 | 3,34% | 2.000,00 |
| 05.03.2025 | 1,45 | 1,53 | 1,43 | 1,44 | -0,83% | 7.650,00 |
| 04.03.2025 | 1,51 | 1,54 | 1,45 | 1,45 | -3,84% | - |
| 03.03.2025 | 1,57 | 1,59 | 1,49 | 1,51 | -3,70% | - |
| 28.02.2025 | 1,97 | 2,03 | 1,54 | 1,57 | -24,55% | 800,00 |
| 27.02.2025 | 2,06 | 2,10 | 2,05 | 2,08 | 0,00% | - |
| 26.02.2025 | 2,08 | 2,12 | 2,06 | 2,08 | -1,33% | - |
| 25.02.2025 | 2,11 | 2,15 | 2,09 | 2,11 | 0,10% | - |
| 24.02.2025 | 2,04 | 2,12 | 2,02 | 2,10 | 5,52% | - |
| 21.02.2025 | 1,94 | 2,03 | 1,94 | 1,99 | -0,05% | - |
| 20.02.2025 | 1,93 | 2,00 | 1,91 | 1,99 | 2,57% | - |
| 19.02.2025 | 1,95 | 1,99 | 1,93 | 1,94 | 0,62% | - |
| 18.02.2025 | 1,87 | 1,95 | 1,87 | 1,93 | 0,89% | - |
| 17.02.2025 | 1,90 | 1,93 | 1,88 | 1,92 | -0,10% | 2.750,00 |
| 14.02.2025 | 1,91 | 1,94 | 1,89 | 1,92 | -0,42% | - |
| 13.02.2025 | 1,87 | 1,93 | 1,86 | 1,93 | 2,61% | - |
| 12.02.2025 | 1,88 | 1,91 | 1,83 | 1,88 | -0,05% | 950,00 |
| 11.02.2025 | 1,88 | 1,90 | 1,87 | 1,88 | -0,64% | - |
| 10.02.2025 | 1,88 | 1,91 | 1,87 | 1,89 | 0,53% | - |
| 07.02.2025 | 1,89 | 1,94 | 1,87 | 1,88 | -0,53% | - |
| 06.02.2025 | 1,85 | 1,91 | 1,83 | 1,89 | 3,17% | - |
| 05.02.2025 | 1,82 | 1,84 | 1,81 | 1,83 | 0,44% | - |
| 04.02.2025 | 1,83 | 1,87 | 1,80 | 1,82 | -0,65% | - |
| 03.02.2025 | 1,86 | 1,87 | 1,80 | 1,84 | -1,08% | - |
| 31.01.2025 | 1,87 | 1,91 | 1,85 | 1,86 | -1,33% | 3.250,00 |
| 30.01.2025 | 1,89 | 1,92 | 1,87 | 1,88 | -0,05% | - |
| 29.01.2025 | 1,90 | 1,94 | 1,88 | 1,88 | -1,21% | - |
| 28.01.2025 | 1,89 | 1,96 | 1,87 | 1,90 | 2,09% | - |
| 27.01.2025 | 1,84 | 1,89 | 1,80 | 1,87 | 2,42% | - |
| 24.01.2025 | 1,82 | 1,88 | 1,80 | 1,82 | -0,05% | - |
| 23.01.2025 | 1,86 | 1,86 | 1,81 | 1,82 | -0,27% | - |
| 22.01.2025 | 1,93 | 1,94 | 1,82 | 1,83 | -4,79% | - |
| 21.01.2025 | 1,95 | 1,96 | 1,89 | 1,92 | -1,39% | - |
| 20.01.2025 | 1,96 | 1,96 | 1,91 | 1,95 | 0,78% | 1.400,00 |
| 17.01.2025 | 1,89 | 1,97 | 1,89 | 1,93 | 1,85% | 1.400,00 |
| 16.01.2025 | 1,87 | 1,93 | 1,87 | 1,90 | 0,37% | - |
| 15.01.2025 | 1,90 | 1,93 | 1,87 | 1,89 | 1,40% | - |
| 14.01.2025 | 1,86 | 1,92 | 1,86 | 1,86 | -0,11% | - |
| 13.01.2025 | 1,87 | 1,88 | 1,85 | 1,87 | 0,21% | - |
| 10.01.2025 | 1,94 | 1,94 | 1,86 | 1,86 | -2,62% | 1.000,00 |
| 09.01.2025 | 1,97 | 1,97 | 1,91 | 1,91 | -1,14% | - |
| 08.01.2025 | 2,04 | 2,04 | 1,93 | 1,93 | -3,54% | 2.000,00 |
| 07.01.2025 | 2,08 | 2,08 | 2,00 | 2,00 | -2,00% | - |
| 06.01.2025 | 2,00 | 2,08 | 1,97 | 2,05 | 3,39% | - |
| 03.01.2025 | 2,02 | 2,02 | 1,95 | 1,98 | -0,25% | - |
| 02.01.2025 | 1,91 | 2,01 | 1,91 | 1,98 | 1,69% | - |
| 30.12.2024 | 1,97 | 1,99 | 1,95 | 1,95 | -0,41% | - |
| 27.12.2024 | 1,94 | 1,99 | 1,91 | 1,96 | 2,19% | - |
| 23.12.2024 | 1,92 | 1,94 | 1,88 | 1,92 | 0,26% | - |
| 20.12.2024 | 1,86 | 1,94 | 1,86 | 1,91 | 1,22% | - |
| 19.12.2024 | 1,90 | 1,95 | 1,88 | 1,89 | -1,05% | - |
| 18.12.2024 | 1,90 | 1,95 | 1,90 | 1,91 | 0,00% | - |