2,327€
-2,64%
Echtzeit-Aktienkurs bpost S.A.
Bid:
Ask:
Aktienkurse zur bpost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 2,40 | 2,42 | 2,32 | 2,33 | -1,81% | - |
| 01.11.2024 | 2,40 | 2,44 | 2,37 | 2,37 | 0,25% | - |
| 31.10.2024 | 2,34 | 2,43 | 2,31 | 2,37 | 1,59% | - |
| 30.10.2024 | 2,38 | 2,38 | 2,30 | 2,33 | -0,55% | - |
| 29.10.2024 | 2,43 | 2,43 | 2,34 | 2,34 | -1,47% | - |
| 28.10.2024 | 2,35 | 2,41 | 2,35 | 2,38 | 0,21% | - |
| 25.10.2024 | 2,36 | 2,39 | 2,30 | 2,37 | 1,28% | - |
| 24.10.2024 | 2,35 | 2,37 | 2,33 | 2,34 | 0,21% | - |
| 23.10.2024 | 2,38 | 2,41 | 2,33 | 2,34 | -2,30% | - |
| 22.10.2024 | 2,36 | 2,42 | 2,34 | 2,39 | 0,55% | - |
| 21.10.2024 | 2,41 | 2,44 | 2,35 | 2,38 | -1,77% | - |
| 18.10.2024 | 2,42 | 2,45 | 2,39 | 2,42 | -0,21% | - |
| 17.10.2024 | 2,41 | 2,48 | 2,41 | 2,43 | -1,30% | - |
| 16.10.2024 | 2,48 | 2,49 | 2,45 | 2,46 | -0,61% | - |
| 15.10.2024 | 2,54 | 2,58 | 2,46 | 2,48 | -3,70% | - |
| 14.10.2024 | 2,61 | 2,64 | 2,55 | 2,57 | -1,08% | - |
| 11.10.2024 | 2,65 | 2,65 | 2,57 | 2,60 | -1,89% | - |
| 10.10.2024 | 2,51 | 2,67 | 2,51 | 2,65 | 4,75% | 500,00 |
| 09.10.2024 | 2,52 | 2,55 | 2,49 | 2,53 | 0,32% | - |
| 08.10.2024 | 2,59 | 2,59 | 2,50 | 2,52 | -1,49% | - |
| 07.10.2024 | 2,58 | 2,60 | 2,55 | 2,56 | 0,12% | - |
| 04.10.2024 | 2,53 | 2,60 | 2,51 | 2,56 | 1,67% | - |
| 03.10.2024 | 2,55 | 2,58 | 2,51 | 2,51 | -1,95% | - |
| 02.10.2024 | 2,54 | 2,57 | 2,51 | 2,56 | 0,00% | - |
| 01.10.2024 | 2,54 | 2,58 | 2,53 | 2,56 | 0,51% | - |
| 30.09.2024 | 2,58 | 2,61 | 2,53 | 2,55 | -0,70% | - |
| 27.09.2024 | 2,50 | 2,59 | 2,49 | 2,57 | 1,99% | - |
| 26.09.2024 | 2,47 | 2,52 | 2,46 | 2,52 | 2,44% | 350,00 |
| 25.09.2024 | 2,47 | 2,49 | 2,44 | 2,46 | 0,00% | - |
| 24.09.2024 | 2,42 | 2,51 | 2,42 | 2,46 | 1,15% | - |
| 23.09.2024 | 2,51 | 2,51 | 2,42 | 2,43 | -2,80% | 100,00 |
| 20.09.2024 | 2,54 | 2,60 | 2,47 | 2,50 | -3,77% | 6.000,00 |
| 19.09.2024 | 2,59 | 2,62 | 2,57 | 2,60 | 0,12% | - |
| 18.09.2024 | 2,56 | 2,62 | 2,56 | 2,60 | 1,05% | - |
| 17.09.2024 | 2,49 | 2,61 | 2,47 | 2,57 | 3,22% | - |
| 16.09.2024 | 2,48 | 2,52 | 2,47 | 2,49 | -0,40% | - |
| 13.09.2024 | 2,51 | 2,53 | 2,49 | 2,50 | 0,24% | - |
| 12.09.2024 | 2,49 | 2,54 | 2,49 | 2,49 | -0,32% | - |
| 11.09.2024 | 2,54 | 2,54 | 2,50 | 2,50 | -1,11% | - |
| 10.09.2024 | 2,48 | 2,55 | 2,48 | 2,53 | 1,20% | - |
| 09.09.2024 | 2,54 | 2,55 | 2,50 | 2,50 | -1,58% | - |
| 06.09.2024 | 2,56 | 2,59 | 2,53 | 2,54 | -0,78% | 30.000,00 |
| 05.09.2024 | 2,58 | 2,61 | 2,54 | 2,56 | -0,27% | - |
| 04.09.2024 | 2,55 | 2,59 | 2,50 | 2,57 | 0,98% | - |
| 03.09.2024 | 2,54 | 2,54 | 2,50 | 2,54 | 0,08% | - |
| 02.09.2024 | 2,56 | 2,58 | 2,52 | 2,54 | -0,67% | - |
| 30.08.2024 | 2,52 | 2,59 | 2,52 | 2,56 | 0,99% | - |
| 29.08.2024 | 2,54 | 2,57 | 2,51 | 2,53 | -0,39% | - |
| 28.08.2024 | 2,60 | 2,60 | 2,52 | 2,54 | -0,90% | 24.000,00 |
| 27.08.2024 | 2,63 | 2,63 | 2,56 | 2,56 | -1,04% | - |
| 26.08.2024 | 2,61 | 2,64 | 2,57 | 2,59 | -1,45% | - |
| 23.08.2024 | 2,55 | 2,63 | 2,54 | 2,63 | 2,86% | - |
| 22.08.2024 | 2,58 | 2,61 | 2,55 | 2,56 | -0,89% | - |
| 21.08.2024 | 2,59 | 2,59 | 2,53 | 2,58 | 0,98% | - |
| 20.08.2024 | 2,63 | 2,64 | 2,54 | 2,55 | -3,04% | - |
| 19.08.2024 | 2,57 | 2,65 | 2,57 | 2,63 | 2,05% | - |
| 16.08.2024 | 2,62 | 2,62 | 2,56 | 2,58 | -1,15% | - |
| 15.08.2024 | 2,53 | 2,62 | 2,51 | 2,61 | 3,57% | - |
| 14.08.2024 | 2,52 | 2,54 | 2,49 | 2,52 | 0,20% | - |
| 13.08.2024 | 2,60 | 2,63 | 2,51 | 2,52 | -2,82% | - |
| 12.08.2024 | 2,58 | 2,62 | 2,58 | 2,59 | -0,19% | - |
| 09.08.2024 | 2,56 | 2,63 | 2,56 | 2,59 | 0,70% | - |
| 08.08.2024 | 2,62 | 2,62 | 2,54 | 2,58 | 0,59% | - |
| 07.08.2024 | 2,57 | 2,61 | 2,56 | 2,56 | -0,66% | - |
| 06.08.2024 | 2,55 | 2,60 | 2,54 | 2,58 | 1,06% | - |
| 05.08.2024 | 2,60 | 2,60 | 2,47 | 2,55 | -1,35% | 1.000,00 |
| 02.08.2024 | 2,55 | 2,71 | 2,55 | 2,59 | -1,15% | 1.800,00 |
| 01.08.2024 | 2,63 | 2,65 | 2,60 | 2,62 | -0,49% | - |
| 31.07.2024 | 2,63 | 2,66 | 2,61 | 2,63 | 0,50% | - |
| 30.07.2024 | 2,62 | 2,67 | 2,61 | 2,62 | -0,19% | - |
| 29.07.2024 | 2,63 | 2,68 | 2,60 | 2,62 | -0,11% | - |
| 26.07.2024 | 2,64 | 2,66 | 2,62 | 2,62 | -1,69% | - |
| 25.07.2024 | 2,65 | 2,67 | 2,62 | 2,67 | 1,83% | - |
| 24.07.2024 | 2,66 | 2,67 | 2,62 | 2,62 | 0,00% | - |
| 23.07.2024 | 2,65 | 2,68 | 2,62 | 2,62 | -1,69% | - |
| 22.07.2024 | 2,64 | 2,68 | 2,61 | 2,67 | 1,41% | - |
| 19.07.2024 | 2,69 | 2,69 | 2,62 | 2,63 | -2,23% | - |
| 18.07.2024 | 2,63 | 2,71 | 2,62 | 2,69 | 2,01% | - |
| 17.07.2024 | 2,59 | 2,68 | 2,59 | 2,64 | 0,96% | - |
| 16.07.2024 | 2,65 | 2,65 | 2,54 | 2,61 | -0,50% | - |
| 15.07.2024 | 2,69 | 2,69 | 2,62 | 2,62 | -1,94% | - |
| 12.07.2024 | 2,71 | 2,71 | 2,66 | 2,68 | -0,85% | - |
| 11.07.2024 | 2,65 | 2,72 | 2,62 | 2,70 | 1,89% | - |
| 10.07.2024 | 2,66 | 2,71 | 2,63 | 2,65 | 0,19% | 1.738,00 |
| 09.07.2024 | 2,72 | 2,74 | 2,64 | 2,64 | -2,04% | - |
| 08.07.2024 | 2,77 | 2,78 | 2,70 | 2,70 | -2,95% | - |
| 05.07.2024 | 2,76 | 2,81 | 2,73 | 2,78 | 0,80% | - |
| 04.07.2024 | 2,93 | 2,96 | 2,74 | 2,76 | -5,06% | - |
| 03.07.2024 | 3,16 | 3,16 | 2,81 | 2,91 | -7,57% | 1.900,00 |
| 02.07.2024 | 3,11 | 3,18 | 3,08 | 3,14 | 0,83% | 210,00 |
| 01.07.2024 | 3,12 | 3,13 | 3,06 | 3,12 | 2,87% | - |
| 28.06.2024 | 3,14 | 3,15 | 3,02 | 3,03 | -2,73% | - |
| 27.06.2024 | 3,12 | 3,13 | 3,08 | 3,12 | 0,00% | - |
| 26.06.2024 | 3,17 | 3,18 | 3,10 | 3,12 | -1,33% | - |
| 25.06.2024 | 3,16 | 3,17 | 3,12 | 3,16 | -0,09% | - |
| 24.06.2024 | 3,12 | 3,19 | 3,10 | 3,16 | 0,54% | - |
| 21.06.2024 | 3,18 | 3,19 | 3,12 | 3,14 | -1,63% | - |
| 20.06.2024 | 3,12 | 3,20 | 3,12 | 3,20 | 2,08% | - |
| 19.06.2024 | 3,11 | 3,18 | 3,07 | 3,13 | 0,87% | - |
| 18.06.2024 | 3,06 | 3,11 | 3,06 | 3,10 | 0,91% | - |