1,762€
0,46%
Echtzeit-Aktienkurs BPOST S.A. COMPARTMENT A
Bid:
Ask:
Aktienkurse zur BPOST S.A. COMPARTMENT A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,76 | 1,77 | 1,75 | 1,76 | -0,06% | - |
| 21.05.2026 | 1,76 | 1,77 | 1,74 | 1,76 | -0,23% | - |
| 20.05.2026 | 1,70 | 1,77 | 1,70 | 1,76 | 3,28% | - |
| 19.05.2026 | 1,69 | 1,73 | 1,68 | 1,71 | 0,95% | - |
| 18.05.2026 | 1,64 | 1,70 | 1,63 | 1,69 | 2,48% | - |
| 15.05.2026 | 1,65 | 1,66 | 1,64 | 1,65 | -0,42% | - |
| 14.05.2026 | 1,67 | 1,68 | 1,65 | 1,66 | -0,78% | - |
| 13.05.2026 | 1,73 | 1,74 | 1,64 | 1,67 | -3,30% | - |
| 12.05.2026 | 1,68 | 1,73 | 1,67 | 1,73 | 2,25% | 51.000,00 |
| 11.05.2026 | 1,67 | 1,70 | 1,66 | 1,69 | 0,78% | - |
| 08.05.2026 | 1,68 | 1,73 | 1,64 | 1,68 | 0,12% | - |
| 07.05.2026 | 1,73 | 1,73 | 1,63 | 1,67 | -2,96% | 20.000,00 |
| 06.05.2026 | 1,76 | 1,76 | 1,66 | 1,73 | -2,43% | - |
| 05.05.2026 | 1,77 | 1,80 | 1,75 | 1,77 | 0,11% | 6.090,00 |
| 04.05.2026 | 1,82 | 1,82 | 1,75 | 1,77 | -2,54% | - |
| 30.04.2026 | 1,77 | 1,82 | 1,76 | 1,81 | 2,03% | 12.300,00 |
| 29.04.2026 | 1,84 | 1,86 | 1,77 | 1,78 | -2,95% | - |
| 28.04.2026 | 1,86 | 1,87 | 1,83 | 1,83 | -1,61% | - |
| 27.04.2026 | 1,88 | 1,89 | 1,84 | 1,86 | -1,17% | - |
| 24.04.2026 | 1,90 | 1,92 | 1,87 | 1,88 | -0,42% | - |
| 23.04.2026 | 1,90 | 1,93 | 1,87 | 1,89 | -0,68% | - |
| 22.04.2026 | 1,92 | 1,93 | 1,88 | 1,90 | 0,00% | - |
| 21.04.2026 | 1,90 | 1,92 | 1,89 | 1,90 | 0,00% | - |
| 20.04.2026 | 1,94 | 1,94 | 1,85 | 1,90 | -2,71% | - |
| 17.04.2026 | 1,91 | 1,96 | 1,91 | 1,96 | 2,57% | - |
| 16.04.2026 | 1,92 | 1,93 | 1,90 | 1,91 | -0,21% | - |
| 15.04.2026 | 1,88 | 1,92 | 1,88 | 1,91 | 1,11% | - |
| 14.04.2026 | 1,84 | 1,93 | 1,84 | 1,89 | 2,33% | - |
| 13.04.2026 | 1,87 | 1,90 | 1,83 | 1,85 | -1,86% | - |
| 10.04.2026 | 1,92 | 1,95 | 1,88 | 1,88 | -2,18% | - |
| 09.04.2026 | 1,93 | 1,94 | 1,91 | 1,92 | -0,88% | - |
| 08.04.2026 | 1,91 | 1,96 | 1,87 | 1,94 | 5,72% | - |
| 07.04.2026 | 1,86 | 1,87 | 1,78 | 1,84 | -1,50% | - |
| 02.04.2026 | 1,80 | 1,87 | 1,80 | 1,86 | 1,36% | - |
| 01.04.2026 | 1,82 | 1,87 | 1,82 | 1,84 | 1,16% | - |
| 31.03.2026 | 1,80 | 1,84 | 1,79 | 1,82 | 2,02% | - |
| 30.03.2026 | 1,78 | 1,82 | 1,77 | 1,78 | 0,45% | - |
| 27.03.2026 | 1,85 | 1,86 | 1,77 | 1,77 | -3,85% | - |
| 26.03.2026 | 1,83 | 1,91 | 1,83 | 1,85 | -1,23% | - |
| 25.03.2026 | 1,83 | 1,92 | 1,83 | 1,87 | 1,69% | - |
| 24.03.2026 | 1,81 | 1,84 | 1,78 | 1,84 | 0,38% | - |
| 23.03.2026 | 1,76 | 1,84 | 1,69 | 1,83 | 2,92% | 67.200,00 |
| 20.03.2026 | 1,75 | 1,80 | 1,75 | 1,78 | 1,72% | - |
| 19.03.2026 | 1,81 | 1,81 | 1,74 | 1,75 | -3,16% | 23.100,00 |
| 18.03.2026 | 1,84 | 1,85 | 1,80 | 1,81 | -1,10% | - |
| 17.03.2026 | 1,82 | 1,84 | 1,82 | 1,83 | -0,65% | - |
| 16.03.2026 | 1,91 | 1,91 | 1,83 | 1,84 | -2,49% | - |
| 13.03.2026 | 1,92 | 1,92 | 1,87 | 1,88 | -2,03% | - |
| 12.03.2026 | 1,89 | 1,94 | 1,89 | 1,92 | 0,79% | - |
| 11.03.2026 | 1,94 | 1,94 | 1,88 | 1,91 | -1,60% | 7.540,00 |
| 10.03.2026 | 1,91 | 1,96 | 1,91 | 1,94 | 0,83% | 248.630,00 |
| 09.03.2026 | 1,78 | 1,96 | 1,78 | 1,92 | 5,25% | - |
| 06.03.2026 | 2,07 | 2,08 | 1,82 | 1,83 | -11,44% | - |
| 05.03.2026 | 2,06 | 2,08 | 2,05 | 2,06 | -0,24% | - |
| 04.03.2026 | 2,06 | 2,09 | 2,04 | 2,07 | -0,24% | - |
| 03.03.2026 | 2,10 | 2,10 | 2,03 | 2,07 | -2,22% | - |
| 02.03.2026 | 2,01 | 2,14 | 2,01 | 2,12 | -0,93% | - |
| 27.02.2026 | 2,12 | 2,15 | 2,12 | 2,14 | 0,47% | - |
| 26.02.2026 | 2,14 | 2,15 | 2,12 | 2,13 | -0,70% | - |
| 25.02.2026 | 2,17 | 2,18 | 2,12 | 2,15 | -0,92% | - |
| 24.02.2026 | 2,22 | 2,22 | 2,16 | 2,17 | -2,61% | - |
| 23.02.2026 | 2,24 | 2,28 | 2,19 | 2,22 | -0,22% | - |
| 20.02.2026 | 2,22 | 2,25 | 2,19 | 2,23 | 0,45% | - |
| 19.02.2026 | 2,22 | 2,27 | 2,21 | 2,22 | 0,00% | - |
| 18.02.2026 | 2,27 | 2,28 | 2,21 | 2,22 | -2,20% | - |
| 17.02.2026 | 2,22 | 2,27 | 2,21 | 2,27 | 1,70% | - |
| 16.02.2026 | 2,25 | 2,28 | 2,23 | 2,23 | -0,67% | - |
| 13.02.2026 | 2,27 | 2,27 | 2,23 | 2,25 | -0,22% | 33.150,00 |
| 12.02.2026 | 2,36 | 2,36 | 2,25 | 2,25 | -4,26% | - |
| 11.02.2026 | 2,31 | 2,38 | 2,31 | 2,35 | 1,73% | - |
| 10.02.2026 | 2,25 | 2,32 | 2,24 | 2,31 | 2,67% | - |
| 09.02.2026 | 2,23 | 2,27 | 2,22 | 2,25 | 0,90% | - |
| 06.02.2026 | 2,24 | 2,25 | 2,21 | 2,23 | -0,54% | - |
| 05.02.2026 | 2,22 | 2,26 | 2,21 | 2,24 | 1,08% | 32.965,00 |
| 04.02.2026 | 2,21 | 2,25 | 2,16 | 2,22 | 1,28% | - |
| 03.02.2026 | 2,20 | 2,23 | 2,18 | 2,19 | -0,23% | - |
| 02.02.2026 | 2,16 | 2,20 | 2,14 | 2,20 | 0,55% | - |
| 30.01.2026 | 2,15 | 2,20 | 2,14 | 2,18 | 1,53% | - |
| 29.01.2026 | 2,17 | 2,18 | 2,13 | 2,15 | -0,83% | - |
| 28.01.2026 | 2,17 | 2,18 | 2,13 | 2,17 | 1,07% | - |
| 27.01.2026 | 2,09 | 2,16 | 2,09 | 2,15 | 2,98% | - |
| 26.01.2026 | 2,17 | 2,17 | 2,08 | 2,08 | -1,98% | - |
| 23.01.2026 | 2,15 | 2,15 | 2,11 | 2,13 | -1,07% | - |
| 22.01.2026 | 2,14 | 2,15 | 2,12 | 2,15 | 1,18% | - |
| 21.01.2026 | 2,12 | 2,14 | 2,04 | 2,12 | 0,38% | - |
| 20.01.2026 | 2,13 | 2,15 | 2,09 | 2,12 | -0,84% | - |
| 19.01.2026 | 2,17 | 2,17 | 2,12 | 2,13 | -3,27% | - |
| 16.01.2026 | 2,23 | 2,24 | 2,17 | 2,21 | -1,34% | - |
| 15.01.2026 | 2,14 | 2,24 | 2,11 | 2,24 | 4,44% | - |
| 14.01.2026 | 2,14 | 2,14 | 2,10 | 2,14 | 0,23% | - |
| 13.01.2026 | 2,16 | 2,17 | 2,13 | 2,14 | -1,39% | - |
| 12.01.2026 | 2,13 | 2,22 | 2,12 | 2,17 | 1,50% | - |
| 09.01.2026 | 2,06 | 2,14 | 2,06 | 2,13 | 3,39% | - |
| 08.01.2026 | 2,10 | 2,11 | 2,04 | 2,06 | -2,00% | - |
| 07.01.2026 | 2,15 | 2,15 | 2,08 | 2,11 | -1,64% | - |
| 06.01.2026 | 2,12 | 2,16 | 2,10 | 2,14 | 1,42% | - |
| 05.01.2026 | 2,09 | 2,12 | 2,07 | 2,11 | 1,44% | 3.600,00 |
| 02.01.2026 | 2,01 | 2,09 | 2,01 | 2,08 | 5,80% | - |
| 30.12.2025 | 2,01 | 2,07 | 1,97 | 1,97 | -1,21% | - |
| 29.12.2025 | 2,00 | 2,03 | 1,98 | 1,99 | -0,70% | - |