33,075€
-0,08%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 33,08 | 33,23 | 32,95 | 33,05 | -0,60% | 3.600,00 |
| 29.01.2026 | 32,93 | 33,35 | 32,93 | 33,25 | 1,06% | - |
| 28.01.2026 | 32,78 | 33,05 | 32,70 | 32,90 | 0,38% | - |
| 27.01.2026 | 32,88 | 32,95 | 32,48 | 32,78 | 0,00% | 6.538,00 |
| 26.01.2026 | 32,45 | 32,93 | 32,43 | 32,78 | 1,16% | 30.100,00 |
| 23.01.2026 | 32,55 | 32,65 | 32,40 | 32,40 | -0,61% | 9.979,00 |
| 22.01.2026 | 32,30 | 32,85 | 32,15 | 32,60 | 0,93% | 2.064,00 |
| 21.01.2026 | 32,25 | 32,53 | 32,03 | 32,30 | 0,47% | 72,00 |
| 20.01.2026 | 32,60 | 32,65 | 32,10 | 32,15 | -1,76% | 14.964,00 |
| 19.01.2026 | 32,38 | 32,75 | 32,28 | 32,73 | 0,00% | - |
| 16.01.2026 | 32,75 | 32,85 | 32,48 | 32,73 | -0,08% | 45.000,00 |
| 15.01.2026 | 32,30 | 32,90 | 32,13 | 32,75 | 1,47% | 9.700,00 |
| 14.01.2026 | 32,30 | 32,35 | 32,05 | 32,28 | -0,08% | - |
| 13.01.2026 | 32,15 | 32,43 | 31,98 | 32,30 | 0,16% | 5.400,00 |
| 12.01.2026 | 31,95 | 32,30 | 31,60 | 32,25 | 1,10% | - |
| 09.01.2026 | 32,13 | 32,33 | 31,83 | 31,90 | -0,93% | - |
| 08.01.2026 | 31,70 | 32,25 | 31,65 | 32,20 | 1,26% | - |
| 07.01.2026 | 31,90 | 31,98 | 31,68 | 31,80 | -0,31% | - |
| 06.01.2026 | 31,73 | 31,95 | 31,60 | 31,90 | 0,79% | 5.336,00 |
| 05.01.2026 | 31,43 | 31,73 | 31,18 | 31,65 | 1,28% | - |
| 02.01.2026 | 30,90 | 31,43 | 30,75 | 31,25 | 2,29% | - |
| 30.12.2025 | 30,75 | 31,10 | 30,55 | 30,55 | -0,65% | - |
| 29.12.2025 | 30,73 | 30,93 | 30,58 | 30,75 | -0,32% | - |
| 23.12.2025 | 30,93 | 30,98 | 30,68 | 30,85 | -0,24% | - |
| 22.12.2025 | 31,05 | 31,10 | 30,65 | 30,93 | 0,08% | - |
| 19.12.2025 | 30,80 | 30,90 | 30,75 | 30,90 | -0,16% | - |
| 18.12.2025 | 30,95 | 31,00 | 30,70 | 30,95 | 1,14% | - |
| 17.12.2025 | 30,68 | 30,93 | 30,60 | 30,60 | -0,33% | - |
| 16.12.2025 | 30,58 | 30,98 | 30,53 | 30,70 | 0,08% | 49,00 |
| 15.12.2025 | 30,95 | 31,15 | 30,60 | 30,68 | -0,81% | 30,00 |
| 12.12.2025 | 30,80 | 31,13 | 30,70 | 30,93 | 1,06% | 233,00 |
| 11.12.2025 | 30,53 | 30,63 | 30,48 | 30,60 | -0,08% | - |
| 10.12.2025 | 30,73 | 30,85 | 30,53 | 30,63 | -0,24% | - |
| 09.12.2025 | 30,93 | 31,20 | 30,60 | 30,70 | 0,16% | - |
| 08.12.2025 | 30,85 | 31,03 | 30,60 | 30,65 | -0,16% | - |
| 05.12.2025 | 30,93 | 31,08 | 30,70 | 30,70 | 0,33% | - |
| 04.12.2025 | 30,80 | 30,93 | 30,53 | 30,60 | 0,16% | - |
| 03.12.2025 | 30,73 | 30,93 | 30,35 | 30,55 | 0,00% | - |
| 02.12.2025 | 30,60 | 30,83 | 30,55 | 30,55 | 0,49% | - |
| 01.12.2025 | 30,30 | 30,68 | 30,23 | 30,40 | 0,00% | - |
| 28.11.2025 | 30,38 | 30,55 | 30,28 | 30,40 | 0,08% | 500,00 |
| 27.11.2025 | 30,28 | 30,45 | 30,25 | 30,38 | 0,58% | - |
| 26.11.2025 | 30,20 | 30,35 | 30,05 | 30,20 | 0,33% | 100,00 |
| 25.11.2025 | 30,03 | 30,25 | 29,78 | 30,10 | 0,17% | - |
| 24.11.2025 | 30,15 | 30,28 | 29,65 | 30,05 | 1,69% | - |
| 21.11.2025 | 29,78 | 30,18 | 29,55 | 29,55 | -1,50% | - |
| 20.11.2025 | 30,18 | 30,30 | 29,68 | 30,00 | 0,84% | 246,00 |
| 19.11.2025 | 29,98 | 30,30 | 29,73 | 29,75 | 0,68% | - |
| 18.11.2025 | 30,08 | 30,18 | 29,55 | 29,55 | -2,72% | - |
| 17.11.2025 | 30,38 | 30,43 | 30,38 | 30,38 | 0,41% | - |
| 14.11.2025 | 30,13 | 30,98 | 30,03 | 30,25 | -0,25% | 300,00 |
| 13.11.2025 | 30,55 | 30,60 | 29,90 | 30,33 | -0,08% | - |
| 12.11.2025 | 30,45 | 31,25 | 29,75 | 30,35 | 0,83% | - |
| 11.11.2025 | 30,30 | 30,45 | 30,10 | 30,10 | -0,33% | - |
| 10.11.2025 | 30,40 | 30,45 | 30,08 | 30,20 | -0,08% | - |
| 07.11.2025 | 30,15 | 30,38 | 29,90 | 30,23 | 0,42% | - |
| 06.11.2025 | 30,18 | 30,63 | 29,93 | 30,10 | 0,17% | - |
| 05.11.2025 | 29,95 | 30,28 | 29,90 | 30,05 | 0,84% | - |
| 04.11.2025 | 29,88 | 30,20 | 29,80 | 29,80 | 0,17% | - |
| 03.11.2025 | 30,03 | 30,20 | 29,75 | 29,75 | -0,34% | - |
| 31.10.2025 | 29,95 | 30,18 | 29,85 | 29,85 | -0,58% | - |
| 30.10.2025 | 30,00 | 30,18 | 29,85 | 30,03 | -0,41% | - |
| 29.10.2025 | 30,03 | 30,25 | 29,88 | 30,15 | 0,84% | 35,00 |
| 28.10.2025 | 30,03 | 30,23 | 29,75 | 29,90 | -0,17% | - |
| 27.10.2025 | 29,83 | 30,13 | 29,68 | 29,95 | 1,18% | - |
| 24.10.2025 | 30,53 | 30,60 | 29,60 | 29,60 | -3,35% | - |
| 23.10.2025 | 29,70 | 30,70 | 29,70 | 30,63 | 3,38% | - |
| 22.10.2025 | 29,60 | 29,80 | 29,50 | 29,63 | 0,34% | - |
| 20.10.2025 | 29,93 | 29,93 | 29,48 | 29,53 | -0,92% | - |
| 17.10.2025 | 29,20 | 29,95 | 28,98 | 29,80 | 0,68% | 600,00 |
| 16.10.2025 | 29,53 | 29,63 | 29,28 | 29,60 | 1,20% | 40,00 |
| 15.10.2025 | 29,80 | 29,85 | 29,25 | 29,25 | -0,68% | 30,00 |
| 14.10.2025 | 29,68 | 29,88 | 29,45 | 29,45 | -0,67% | - |
| 13.10.2025 | 29,90 | 29,98 | 29,65 | 29,65 | -0,08% | - |
| 10.10.2025 | 29,73 | 30,18 | 29,48 | 29,68 | -0,25% | - |
| 09.10.2025 | 29,60 | 29,78 | 29,60 | 29,75 | -0,42% | - |
| 08.10.2025 | 29,93 | 29,93 | 29,88 | 29,88 | -0,25% | - |
| 07.10.2025 | 30,03 | 30,03 | 29,73 | 29,95 | 0,67% | - |
| 06.10.2025 | 30,00 | 30,30 | 29,68 | 29,75 | -0,67% | - |
| 03.10.2025 | 29,88 | 30,13 | 29,73 | 29,95 | 1,01% | - |
| 02.10.2025 | 29,93 | 29,98 | 29,58 | 29,65 | -0,67% | - |
| 01.10.2025 | 29,68 | 30,20 | 29,60 | 29,85 | 0,59% | - |
| 30.09.2025 | 29,48 | 30,75 | 29,48 | 29,68 | 0,59% | - |
| 29.09.2025 | 29,63 | 29,73 | 29,43 | 29,50 | 0,85% | - |
| 26.09.2025 | 29,73 | 29,73 | 29,25 | 29,25 | -0,68% | - |
| 25.09.2025 | 29,45 | 29,60 | 29,33 | 29,45 | 0,68% | - |
| 24.09.2025 | 29,18 | 29,53 | 29,15 | 29,25 | 0,86% | - |
| 23.09.2025 | 29,18 | 29,43 | 29,00 | 29,00 | 0,00% | - |
| 22.09.2025 | 29,15 | 29,30 | 29,00 | 29,00 | 0,35% | 7.000,00 |
| 19.09.2025 | 29,10 | 29,23 | 28,90 | 28,90 | -0,77% | 1.000,00 |
| 18.09.2025 | 29,55 | 29,58 | 29,05 | 29,13 | -0,17% | - |
| 17.09.2025 | 29,23 | 29,40 | 29,10 | 29,18 | -0,68% | - |
| 16.09.2025 | 29,60 | 29,60 | 29,15 | 29,38 | -0,09% | - |
| 15.09.2025 | 29,43 | 29,70 | 29,23 | 29,40 | 0,51% | 90,00 |
| 12.09.2025 | 29,50 | 29,58 | 29,15 | 29,25 | -0,68% | - |
| 11.09.2025 | 29,30 | 29,63 | 29,05 | 29,45 | -0,34% | - |
| 10.09.2025 | 29,48 | 29,58 | 29,05 | 29,55 | 1,20% | 2,00 |
| 09.09.2025 | 29,18 | 29,43 | 29,10 | 29,20 | 0,52% | - |
| 08.09.2025 | 29,00 | 29,28 | 28,95 | 29,05 | 0,26% | - |
| 05.09.2025 | 29,03 | 29,08 | 28,88 | 28,98 | -0,34% | - |