30,825€
-0,64%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 30,95 | 31,33 | 30,65 | 30,85 | -0,56% | - |
| 12.03.2025 | 31,38 | 33,20 | 30,60 | 31,03 | -1,19% | - |
| 11.03.2025 | 31,65 | 31,70 | 30,83 | 31,40 | -1,18% | 60,00 |
| 10.03.2025 | 32,90 | 32,90 | 30,70 | 31,78 | -1,32% | 114,00 |
| 07.03.2025 | 32,60 | 33,13 | 31,10 | 32,20 | -0,62% | - |
| 06.03.2025 | 32,20 | 33,90 | 32,10 | 32,40 | 1,01% | - |
| 05.03.2025 | 32,23 | 32,28 | 31,50 | 32,08 | 0,39% | - |
| 04.03.2025 | 32,15 | 32,28 | 31,68 | 31,95 | -0,62% | - |
| 03.03.2025 | 32,28 | 32,33 | 32,03 | 32,15 | -0,08% | - |
| 28.02.2025 | 32,23 | 32,78 | 31,85 | 32,18 | -0,77% | - |
| 27.02.2025 | 32,25 | 32,70 | 32,15 | 32,43 | 0,93% | - |
| 26.02.2025 | 32,10 | 33,05 | 31,88 | 32,13 | 0,47% | - |
| 25.02.2025 | 31,80 | 33,05 | 31,73 | 31,98 | 0,63% | - |
| 24.02.2025 | 31,63 | 32,15 | 31,53 | 31,78 | 0,95% | - |
| 21.02.2025 | 31,35 | 31,63 | 31,30 | 31,48 | 0,00% | 200,00 |
| 20.02.2025 | 31,23 | 31,50 | 31,15 | 31,48 | 0,88% | - |
| 19.02.2025 | 31,13 | 31,85 | 29,45 | 31,20 | 0,16% | - |
| 18.02.2025 | 31,18 | 32,10 | 30,93 | 31,15 | -0,16% | - |
| 17.02.2025 | 30,58 | 32,20 | 30,58 | 31,20 | 1,88% | - |
| 14.02.2025 | 30,55 | 32,00 | 30,35 | 30,63 | 0,25% | - |
| 13.02.2025 | 30,23 | 32,15 | 29,98 | 30,55 | 1,16% | - |
| 12.02.2025 | 29,88 | 33,50 | 29,88 | 30,20 | 1,09% | - |
| 11.02.2025 | 29,93 | 31,03 | 29,55 | 29,88 | -0,25% | - |
| 10.02.2025 | 29,90 | 33,50 | 29,73 | 29,95 | 0,50% | - |
| 07.02.2025 | 29,98 | 30,78 | 29,23 | 29,80 | -0,42% | - |
| 06.02.2025 | 29,75 | 32,00 | 29,63 | 29,93 | 0,76% | - |
| 05.02.2025 | 29,25 | 29,80 | 29,25 | 29,70 | 0,93% | - |
| 04.02.2025 | 29,63 | 30,60 | 29,23 | 29,43 | -0,42% | 1.644,00 |
| 03.02.2025 | 29,33 | 30,40 | 29,00 | 29,55 | 1,37% | - |
| 31.01.2025 | 29,53 | 30,53 | 29,10 | 29,15 | -1,27% | - |
| 30.01.2025 | 29,78 | 32,25 | 29,25 | 29,53 | -0,59% | - |
| 29.01.2025 | 30,00 | 31,20 | 29,43 | 29,70 | -0,17% | - |
| 28.01.2025 | 29,43 | 30,68 | 29,43 | 29,75 | 0,42% | - |
| 27.01.2025 | 29,88 | 30,73 | 29,48 | 29,63 | -1,90% | - |
| 24.01.2025 | 30,18 | 31,15 | 29,70 | 30,20 | 0,08% | - |
| 23.01.2025 | 30,00 | 31,43 | 30,00 | 30,18 | 0,75% | - |
| 22.01.2025 | 29,95 | 30,55 | 28,83 | 29,95 | -0,08% | - |
| 21.01.2025 | 29,78 | 32,40 | 29,73 | 29,98 | 0,42% | - |
| 20.01.2025 | 29,70 | 32,95 | 29,43 | 29,85 | 0,59% | 200,00 |
| 17.01.2025 | 29,73 | 30,93 | 29,65 | 29,68 | 0,08% | - |
| 16.01.2025 | 29,55 | 32,95 | 29,50 | 29,65 | 0,94% | - |
| 15.01.2025 | 29,53 | 33,15 | 29,20 | 29,38 | -0,17% | - |
| 14.01.2025 | 29,53 | 30,95 | 29,18 | 29,43 | -0,25% | 50,00 |
| 13.01.2025 | 29,28 | 33,70 | 29,23 | 29,50 | 0,51% | - |
| 10.01.2025 | 29,20 | 31,23 | 29,08 | 29,35 | 0,60% | - |
| 09.01.2025 | 28,75 | 30,63 | 28,48 | 29,18 | 1,13% | - |
| 08.01.2025 | 28,80 | 30,45 | 28,55 | 28,85 | 0,26% | - |
| 07.01.2025 | 28,63 | 29,18 | 28,50 | 28,78 | 0,70% | - |
| 06.01.2025 | 28,80 | 31,00 | 28,43 | 28,58 | -0,61% | - |
| 03.01.2025 | 28,68 | 33,20 | 28,50 | 28,75 | 0,44% | - |
| 02.01.2025 | 28,90 | 31,35 | 28,48 | 28,63 | 0,00% | 226,00 |
| 30.12.2024 | 28,68 | 29,95 | 28,48 | 28,63 | -0,52% | 100,00 |
| 27.12.2024 | 28,48 | 30,65 | 28,43 | 28,78 | 0,88% | 740,00 |
| 23.12.2024 | 28,40 | 30,43 | 28,35 | 28,53 | 0,53% | - |
| 20.12.2024 | 28,25 | 31,60 | 28,18 | 28,38 | 0,00% | 20,00 |
| 19.12.2024 | 28,08 | 29,55 | 28,08 | 28,38 | 0,80% | - |
| 18.12.2024 | 28,23 | 28,45 | 27,88 | 28,15 | -0,18% | - |
| 17.12.2024 | 28,50 | 28,60 | 28,00 | 28,20 | -0,97% | 105,00 |
| 16.12.2024 | 28,58 | 29,33 | 28,48 | 28,48 | -0,44% | 50,00 |
| 13.12.2024 | 28,93 | 30,25 | 28,60 | 28,60 | -1,29% | - |
| 12.12.2024 | 28,80 | 30,45 | 28,73 | 28,98 | 0,43% | 1.285,00 |
| 11.12.2024 | 28,80 | 29,08 | 28,78 | 28,85 | 0,26% | - |
| 10.12.2024 | 28,80 | 28,90 | 28,68 | 28,78 | -0,17% | 1.285,00 |
| 09.12.2024 | 28,40 | 28,93 | 28,40 | 28,83 | 0,26% | - |
| 06.12.2024 | 28,80 | 29,15 | 28,60 | 28,75 | -0,26% | 135,00 |
| 05.12.2024 | 28,78 | 30,85 | 28,78 | 28,83 | 0,09% | - |
| 04.12.2024 | 28,83 | 31,00 | 28,63 | 28,80 | 0,00% | 480,00 |
| 03.12.2024 | 29,05 | 30,90 | 28,68 | 28,80 | -0,86% | 50,00 |
| 02.12.2024 | 28,60 | 30,93 | 28,48 | 29,05 | 0,96% | - |
| 29.11.2024 | 28,68 | 30,00 | 28,60 | 28,78 | 0,17% | - |
| 28.11.2024 | 29,13 | 30,60 | 28,70 | 28,73 | -0,86% | - |
| 27.11.2024 | 28,60 | 30,68 | 28,60 | 28,98 | 1,05% | - |
| 26.11.2024 | 28,80 | 30,05 | 28,68 | 28,68 | -0,78% | - |
| 25.11.2024 | 29,20 | 30,58 | 28,90 | 28,90 | -0,69% | - |
| 22.11.2024 | 28,93 | 29,93 | 28,75 | 29,10 | 0,52% | 1.000,00 |
| 21.11.2024 | 28,83 | 30,63 | 28,55 | 28,95 | 0,43% | - |
| 20.11.2024 | 28,50 | 30,28 | 28,45 | 28,83 | 1,32% | 176,00 |
| 19.11.2024 | 28,80 | 30,50 | 28,40 | 28,45 | -0,78% | - |
| 18.11.2024 | 29,10 | 30,70 | 28,63 | 28,68 | -1,12% | - |
| 15.11.2024 | 28,70 | 29,95 | 28,68 | 29,00 | 0,78% | 50,00 |
| 14.11.2024 | 28,58 | 30,05 | 28,53 | 28,78 | 0,44% | - |
| 13.11.2024 | 29,00 | 29,15 | 28,38 | 28,65 | -1,80% | - |
| 12.11.2024 | 29,00 | 29,38 | 28,93 | 29,18 | -0,26% | 150,00 |
| 11.11.2024 | 29,45 | 29,55 | 29,00 | 29,25 | -0,43% | 104,00 |
| 08.11.2024 | 29,25 | 31,05 | 28,93 | 29,38 | 0,00% | - |
| 07.11.2024 | 29,33 | 29,45 | 29,08 | 29,38 | 0,43% | - |
| 06.11.2024 | 29,35 | 30,15 | 28,88 | 29,25 | 0,00% | - |
| 05.11.2024 | 29,35 | 29,35 | 28,75 | 29,25 | 0,69% | - |
| 04.11.2024 | 29,20 | 29,90 | 28,98 | 29,05 | -0,17% | - |
| 01.11.2024 | 29,10 | 31,10 | 28,80 | 29,10 | -0,26% | 105,00 |
| 31.10.2024 | 28,83 | 29,20 | 28,20 | 29,18 | 1,04% | - |
| 30.10.2024 | 28,98 | 31,55 | 28,70 | 28,88 | -0,43% | - |
| 29.10.2024 | 29,08 | 29,15 | 28,98 | 29,00 | -0,17% | 50,00 |
| 28.10.2024 | 29,13 | 29,23 | 29,00 | 29,05 | 0,26% | 400,00 |
| 25.10.2024 | 28,95 | 30,13 | 28,88 | 28,98 | 0,00% | - |
| 24.10.2024 | 29,13 | 29,28 | 28,88 | 28,98 | -0,26% | - |
| 23.10.2024 | 29,20 | 30,05 | 28,88 | 29,05 | -0,43% | 400,00 |
| 22.10.2024 | 29,35 | 30,23 | 29,10 | 29,18 | -0,85% | - |
| 21.10.2024 | 29,43 | 30,80 | 29,38 | 29,43 | -0,25% | 200,00 |
| 18.10.2024 | 29,65 | 29,65 | 29,40 | 29,50 | -0,42% | - |