29,800€
-0,25%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 29,80 | 30,15 | 29,80 | 30,15 | 0,92% | - |
| 05.06.2025 | 30,10 | 30,28 | 29,78 | 29,88 | -0,83% | 750,00 |
| 04.06.2025 | 29,95 | 30,20 | 29,80 | 30,13 | 1,01% | - |
| 03.06.2025 | 30,08 | 30,20 | 29,63 | 29,83 | -1,16% | - |
| 02.06.2025 | 30,10 | 30,35 | 29,68 | 30,18 | -0,74% | - |
| 30.05.2025 | 30,38 | 30,58 | 30,13 | 30,40 | 0,33% | 300,00 |
| 29.05.2025 | 30,33 | 30,48 | 30,15 | 30,30 | -0,33% | - |
| 28.05.2025 | 30,20 | 30,43 | 30,05 | 30,40 | 0,41% | 33,00 |
| 27.05.2025 | 30,15 | 30,48 | 30,10 | 30,28 | 0,67% | 200,00 |
| 26.05.2025 | 30,30 | 30,43 | 29,85 | 30,08 | -0,33% | 1.285,00 |
| 23.05.2025 | 30,20 | 30,43 | 29,78 | 30,18 | -0,66% | - |
| 22.05.2025 | 30,13 | 30,43 | 30,10 | 30,38 | 1,08% | - |
| 21.05.2025 | 30,25 | 30,50 | 30,03 | 30,05 | -0,74% | - |
| 20.05.2025 | 30,45 | 30,63 | 30,23 | 30,28 | -1,06% | - |
| 19.05.2025 | 30,53 | 30,60 | 30,25 | 30,60 | 0,16% | - |
| 16.05.2025 | 30,35 | 30,68 | 30,35 | 30,55 | 0,08% | - |
| 15.05.2025 | 30,33 | 30,55 | 30,30 | 30,53 | 0,25% | - |
| 14.05.2025 | 30,18 | 30,70 | 30,18 | 30,45 | 0,74% | - |
| 13.05.2025 | 29,78 | 30,43 | 29,73 | 30,23 | 1,00% | - |
| 12.05.2025 | 30,28 | 30,33 | 29,65 | 29,93 | -0,33% | - |
| 09.05.2025 | 29,55 | 30,05 | 29,55 | 30,03 | 1,87% | - |
| 08.05.2025 | 29,38 | 29,80 | 29,13 | 29,48 | -0,76% | - |
| 07.05.2025 | 29,50 | 29,83 | 29,28 | 29,70 | 1,19% | - |
| 06.05.2025 | 29,63 | 29,85 | 29,28 | 29,35 | -1,01% | 80,00 |
| 05.05.2025 | 29,83 | 30,03 | 29,63 | 29,65 | -1,00% | - |
| 02.05.2025 | 29,85 | 30,05 | 29,65 | 29,95 | 0,17% | 3.340,00 |
| 30.04.2025 | 29,83 | 29,98 | 29,53 | 29,90 | -0,83% | - |
| 29.04.2025 | 30,18 | 30,33 | 29,83 | 30,15 | -0,33% | - |
| 28.04.2025 | 30,13 | 30,70 | 29,95 | 30,25 | 0,17% | - |
| 25.04.2025 | 30,20 | 30,50 | 29,70 | 30,20 | -0,08% | - |
| 24.04.2025 | 29,73 | 30,23 | 29,55 | 30,23 | 0,67% | - |
| 23.04.2025 | 30,40 | 30,40 | 29,55 | 30,03 | -1,15% | - |
| 22.04.2025 | 30,00 | 32,60 | 29,60 | 30,38 | 1,08% | - |
| 17.04.2025 | 30,20 | 30,45 | 29,70 | 30,05 | 0,50% | - |
| 16.04.2025 | 29,93 | 30,53 | 29,70 | 29,90 | -6,12% | - |
| 15.04.2025 | 31,75 | 32,18 | 31,70 | 31,85 | 0,55% | 50,00 |
| 14.04.2025 | 31,53 | 31,80 | 31,23 | 31,68 | 0,16% | - |
| 11.04.2025 | 31,33 | 31,68 | 30,53 | 31,63 | 1,28% | - |
| 10.04.2025 | 31,05 | 31,68 | 30,43 | 31,23 | -1,50% | 5,00 |
| 09.04.2025 | 30,13 | 31,93 | 30,08 | 31,70 | 4,11% | - |
| 08.04.2025 | 31,18 | 31,18 | 29,88 | 30,45 | -0,16% | 210,00 |
| 07.04.2025 | 30,28 | 31,50 | 29,43 | 30,50 | 0,33% | 735,00 |
| 04.04.2025 | 31,68 | 31,75 | 30,38 | 30,40 | -4,03% | - |
| 03.04.2025 | 31,30 | 32,35 | 31,30 | 31,68 | -0,31% | - |
| 02.04.2025 | 31,75 | 32,43 | 31,28 | 31,78 | -0,24% | - |
| 01.04.2025 | 31,70 | 32,68 | 31,30 | 31,85 | 0,47% | 150,00 |
| 31.03.2025 | 31,60 | 31,80 | 31,20 | 31,70 | -0,31% | - |
| 28.03.2025 | 31,63 | 31,90 | 31,58 | 31,80 | 0,39% | - |
| 27.03.2025 | 31,58 | 31,90 | 31,45 | 31,68 | 0,40% | - |
| 26.03.2025 | 31,33 | 31,80 | 31,33 | 31,55 | 0,80% | 35,00 |
| 25.03.2025 | 31,65 | 31,95 | 31,23 | 31,30 | -1,18% | - |
| 24.03.2025 | 31,75 | 31,80 | 31,45 | 31,68 | 0,64% | 50,00 |
| 21.03.2025 | 31,30 | 31,85 | 30,93 | 31,48 | 0,80% | - |
| 20.03.2025 | 31,45 | 31,95 | 30,90 | 31,23 | -0,95% | 50,00 |
| 19.03.2025 | 31,43 | 32,05 | 30,73 | 31,53 | 0,32% | 180,00 |
| 18.03.2025 | 31,20 | 31,55 | 31,10 | 31,43 | 0,80% | 44,00 |
| 17.03.2025 | 31,43 | 31,50 | 30,65 | 31,18 | -0,08% | 800,00 |
| 14.03.2025 | 31,35 | 31,80 | 30,85 | 31,20 | 0,08% | - |
| 13.03.2025 | 30,95 | 31,55 | 30,65 | 31,18 | 0,48% | - |
| 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% | - |