1,524€
0,13%
Echtzeit-Aktienkurs bpost S.A.
Bid:
Ask:
Aktienkurse zur bpost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,53 | 1,54 | 1,53 | 1,53 | 0,13% | - |
| 30.07.2026 | 1,53 | 1,55 | 1,52 | 1,53 | 0,26% | - |
| 29.07.2026 | 1,53 | 1,56 | 1,52 | 1,53 | -0,65% | 22.000,00 |
| 28.07.2026 | 1,52 | 1,55 | 1,51 | 1,54 | 0,92% | - |
| 27.07.2026 | 1,53 | 1,56 | 1,50 | 1,52 | 0,40% | - |
| 24.07.2026 | 1,53 | 1,55 | 1,51 | 1,52 | -0,79% | 61.000,00 |
| 23.07.2026 | 1,56 | 1,57 | 1,52 | 1,53 | -1,99% | - |
| 22.07.2026 | 1,57 | 1,59 | 1,56 | 1,56 | -0,76% | 69.000,00 |
| 21.07.2026 | 1,59 | 1,61 | 1,56 | 1,57 | -0,95% | 51.000,00 |
| 20.07.2026 | 1,58 | 1,60 | 1,57 | 1,59 | -0,06% | - |
| 17.07.2026 | 1,59 | 1,61 | 1,57 | 1,59 | -0,44% | - |
| 16.07.2026 | 1,61 | 1,62 | 1,59 | 1,59 | -0,62% | - |
| 15.07.2026 | 1,61 | 1,63 | 1,58 | 1,60 | -0,06% | 16.500,00 |
| 14.07.2026 | 1,60 | 1,62 | 1,57 | 1,60 | 0,19% | 56.000,00 |
| 13.07.2026 | 1,59 | 1,63 | 1,59 | 1,60 | 0,57% | - |
| 10.07.2026 | 1,61 | 1,63 | 1,59 | 1,59 | -1,24% | 22.000,00 |
| 09.07.2026 | 1,61 | 1,62 | 1,59 | 1,61 | 0,06% | - |
| 08.07.2026 | 1,64 | 1,64 | 1,58 | 1,61 | -2,36% | 46.000,00 |
| 07.07.2026 | 1,66 | 1,68 | 1,62 | 1,65 | -0,60% | - |
| 06.07.2026 | 1,70 | 1,71 | 1,66 | 1,66 | -1,72% | 2.700,00 |
| 03.07.2026 | 1,59 | 1,70 | 1,58 | 1,69 | 6,43% | 115.000,00 |
| 02.07.2026 | 1,57 | 1,59 | 1,54 | 1,59 | 1,34% | - |
| 01.07.2026 | 1,55 | 1,58 | 1,52 | 1,57 | 0,97% | - |
| 30.06.2026 | 1,56 | 1,57 | 1,55 | 1,55 | -0,39% | - |
| 29.06.2026 | 1,56 | 1,58 | 1,55 | 1,56 | 0,97% | 86.940,00 |
| 26.06.2026 | 1,56 | 1,58 | 1,54 | 1,54 | -1,09% | - |
| 25.06.2026 | 1,57 | 1,58 | 1,55 | 1,56 | 0,26% | - |
| 24.06.2026 | 1,60 | 1,60 | 1,53 | 1,56 | -2,63% | - |
| 23.06.2026 | 1,57 | 1,61 | 1,55 | 1,60 | 1,72% | - |
| 22.06.2026 | 1,61 | 1,62 | 1,57 | 1,57 | -2,12% | - |
| 19.06.2026 | 1,63 | 1,64 | 1,60 | 1,60 | -1,35% | - |
| 18.06.2026 | 1,67 | 1,69 | 1,61 | 1,63 | -2,52% | 4.200,00 |
| 17.06.2026 | 1,67 | 1,69 | 1,63 | 1,67 | 0,18% | - |
| 16.06.2026 | 1,68 | 1,72 | 1,67 | 1,67 | -1,13% | 36.720,00 |
| 15.06.2026 | 1,72 | 1,75 | 1,67 | 1,68 | -0,94% | - |
| 12.06.2026 | 1,71 | 1,73 | 1,69 | 1,70 | -0,64% | - |
| 11.06.2026 | 1,69 | 1,71 | 1,68 | 1,71 | 1,66% | 17.500,00 |
| 10.06.2026 | 1,68 | 1,72 | 1,68 | 1,68 | -0,12% | - |
| 09.06.2026 | 1,70 | 1,74 | 1,66 | 1,69 | -0,94% | - |
| 08.06.2026 | 1,69 | 1,73 | 1,69 | 1,70 | 0,18% | - |
| 05.06.2026 | 1,75 | 1,79 | 1,70 | 1,70 | -3,41% | - |
| 04.06.2026 | 1,75 | 1,77 | 1,74 | 1,76 | 2,03% | - |
| 03.06.2026 | 1,77 | 1,78 | 1,72 | 1,72 | -2,55% | 380.000,00 |
| 02.06.2026 | 1,76 | 1,79 | 1,76 | 1,77 | 0,74% | - |
| 01.06.2026 | 1,80 | 1,80 | 1,75 | 1,76 | -1,96% | - |
| 29.05.2026 | 1,77 | 1,82 | 1,77 | 1,79 | 1,47% | - |
| 28.05.2026 | 1,76 | 1,78 | 1,76 | 1,76 | -0,45% | - |
| 27.05.2026 | 1,77 | 1,80 | 1,76 | 1,77 | 0,45% | - |
| 26.05.2026 | 1,79 | 1,80 | 1,74 | 1,76 | -1,56% | - |
| 25.05.2026 | 1,77 | 1,81 | 1,77 | 1,79 | 1,70% | - |
| 22.05.2026 | 1,76 | 1,77 | 1,74 | 1,76 | 0,17% | - |
| 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 |