1,101€
1,19%
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 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 20.10.2026 | 1,11 | 1,11 | 1,07 | 1,09 | -1,53% | - |
| 19.10.2026 | 1,13 | 1,13 | 1,10 | 1,11 | -1,07% | - |
| 16.10.2026 | 1,11 | 1,16 | 1,10 | 1,12 | 1,45% | - |
| 15.10.2026 | 1,10 | 1,13 | 1,08 | 1,11 | 0,27% | - |
| 14.10.2026 | 1,13 | 1,14 | 1,10 | 1,10 | -2,56% | - |
| 13.10.2026 | 1,10 | 1,13 | 1,10 | 1,13 | 2,63% | - |
| 12.10.2026 | 1,12 | 1,13 | 1,10 | 1,10 | -1,52% | - |
| 09.10.2026 | 1,11 | 1,13 | 1,10 | 1,12 | 1,08% | 27.626,00 |
| 08.10.2026 | 1,11 | 1,12 | 1,09 | 1,11 | -0,45% | - |
| 07.10.2026 | 1,11 | 1,14 | 1,11 | 1,11 | -0,27% | - |
| 06.10.2026 | 1,12 | 1,14 | 1,11 | 1,12 | 0,45% | - |
| 05.10.2026 | 1,11 | 1,13 | 1,11 | 1,11 | -1,07% | - |
| 02.10.2026 | 1,12 | 1,13 | 1,11 | 1,12 | 0,63% | - |
| 01.10.2026 | 1,14 | 1,14 | 1,11 | 1,12 | -1,76% | - |
| 30.09.2026 | 1,15 | 1,15 | 1,13 | 1,14 | 0,00% | - |
| 29.09.2026 | 1,12 | 1,15 | 1,12 | 1,14 | 0,89% | - |
| 28.09.2026 | 1,14 | 1,15 | 1,12 | 1,13 | -2,09% | - |
| 25.09.2026 | 1,15 | 1,16 | 1,13 | 1,15 | -1,03% | - |
| 24.09.2026 | 1,15 | 1,17 | 1,13 | 1,16 | 1,04% | 23.900,00 |
| 23.09.2026 | 1,19 | 1,20 | 1,14 | 1,15 | -3,69% | - |
| 22.09.2026 | 1,21 | 1,22 | 1,18 | 1,19 | -1,32% | - |
| 21.09.2026 | 1,21 | 1,24 | 1,21 | 1,21 | 0,83% | - |
| 18.09.2026 | 1,22 | 1,22 | 1,19 | 1,20 | -1,56% | - |
| 17.09.2026 | 1,23 | 1,23 | 1,21 | 1,22 | -0,41% | - |
| 16.09.2026 | 1,24 | 1,24 | 1,21 | 1,22 | -1,05% | - |
| 15.09.2026 | 1,22 | 1,24 | 1,21 | 1,24 | 1,15% | 135.000,00 |
| 14.09.2026 | 1,22 | 1,23 | 1,21 | 1,22 | -0,24% | 40.110,00 |
| 11.09.2026 | 1,24 | 1,25 | 1,22 | 1,23 | -0,97% | - |
| 10.09.2026 | 1,25 | 1,26 | 1,23 | 1,24 | -0,80% | - |
| 09.09.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -1,81% | - |
| 08.09.2026 | 1,29 | 1,29 | 1,26 | 1,27 | -1,40% | 19.200,00 |
| 07.09.2026 | 1,29 | 1,31 | 1,28 | 1,29 | 0,23% | - |
| 04.09.2026 | 1,30 | 1,32 | 1,28 | 1,29 | -1,15% | - |
| 03.09.2026 | 1,29 | 1,30 | 1,28 | 1,30 | 0,39% | 47.000,00 |
| 02.09.2026 | 1,29 | 1,30 | 1,27 | 1,30 | 0,54% | - |
| 01.09.2026 | 1,29 | 1,30 | 1,28 | 1,29 | -0,08% | - |
| 31.08.2026 | 1,31 | 1,31 | 1,29 | 1,29 | -1,30% | - |
| 28.08.2026 | 1,28 | 1,33 | 1,28 | 1,31 | 1,87% | 8.400,00 |
| 27.08.2026 | 1,30 | 1,31 | 1,26 | 1,28 | -1,16% | - |
| 26.08.2026 | 1,32 | 1,32 | 1,29 | 1,30 | -1,52% | 66.000,00 |
| 25.08.2026 | 1,33 | 1,33 | 1,31 | 1,32 | -0,45% | - |
| 24.08.2026 | 1,34 | 1,34 | 1,31 | 1,32 | -0,75% | - |
| 21.08.2026 | 1,34 | 1,37 | 1,33 | 1,33 | -0,37% | - |
| 20.08.2026 | 1,36 | 1,36 | 1,33 | 1,34 | -1,33% | - |
| 19.08.2026 | 1,33 | 1,36 | 1,33 | 1,36 | 1,57% | - |
| 18.08.2026 | 1,34 | 1,35 | 1,33 | 1,34 | -0,82% | 16.740,00 |
| 17.08.2026 | 1,38 | 1,39 | 1,34 | 1,35 | -3,30% | 18.900,00 |
| 14.08.2026 | 1,39 | 1,41 | 1,38 | 1,39 | 0,58% | - |
| 13.08.2026 | 1,41 | 1,41 | 1,38 | 1,38 | -1,00% | - |
| 12.08.2026 | 1,39 | 1,44 | 1,39 | 1,40 | 0,65% | - |
| 11.08.2026 | 1,36 | 1,39 | 1,35 | 1,39 | 2,89% | 200.000,00 |
| 10.08.2026 | 1,39 | 1,44 | 1,30 | 1,35 | -2,46% | - |
| 07.08.2026 | 1,52 | 1,52 | 1,34 | 1,38 | -9,19% | 20.000,00 |
| 06.08.2026 | 1,54 | 1,56 | 1,52 | 1,52 | -0,85% | - |
| 05.08.2026 | 1,57 | 1,58 | 1,54 | 1,54 | -1,98% | - |
| 04.08.2026 | 1,54 | 1,59 | 1,53 | 1,57 | 2,28% | 3.698,00 |
| 03.08.2026 | 1,52 | 1,57 | 1,51 | 1,53 | 1,93% | 113.700,00 |
| 31.07.2026 | 1,53 | 1,54 | 1,50 | 1,50 | -1,64% | 147.000,00 |
| 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% | - |