32,150€
0,31%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 32,08 | 32,48 | 32,05 | 32,28 | 0,62% | - |
| 26.05.2026 | 31,50 | 32,40 | 31,50 | 32,08 | 1,42% | 7.180,00 |
| 25.05.2026 | 31,93 | 32,08 | 31,55 | 31,63 | -0,08% | 11.400,00 |
| 22.05.2026 | 31,78 | 31,90 | 31,50 | 31,65 | -0,39% | - |
| 21.05.2026 | 31,10 | 31,95 | 31,05 | 31,78 | 1,52% | 400,00 |
| 20.05.2026 | 31,35 | 31,43 | 30,70 | 31,30 | -0,48% | 7.700,00 |
| 19.05.2026 | 31,58 | 31,78 | 31,00 | 31,45 | -0,32% | - |
| 18.05.2026 | 30,75 | 31,68 | 30,65 | 31,55 | 1,94% | - |
| 15.05.2026 | 30,85 | 31,18 | 30,85 | 30,95 | -0,64% | - |
| 14.05.2026 | 30,85 | 31,30 | 30,78 | 31,15 | 0,97% | - |
| 13.05.2026 | 31,30 | 31,30 | 30,70 | 30,85 | -1,20% | - |
| 12.05.2026 | 30,90 | 31,33 | 30,75 | 31,23 | 0,56% | 2.450,00 |
| 11.05.2026 | 30,90 | 31,28 | 30,53 | 31,05 | -0,16% | 23.203,00 |
| 08.05.2026 | 31,70 | 31,73 | 30,18 | 31,10 | -1,74% | 2.700,00 |
| 07.05.2026 | 31,33 | 31,78 | 30,80 | 31,65 | 0,72% | 15.450,00 |
| 06.05.2026 | 31,45 | 31,48 | 31,13 | 31,43 | 0,80% | - |
| 05.05.2026 | 31,78 | 31,95 | 31,08 | 31,18 | -1,73% | 1.500,00 |
| 04.05.2026 | 32,30 | 32,35 | 31,58 | 31,73 | -1,70% | 1.640,00 |
| 30.04.2026 | 31,70 | 32,38 | 31,53 | 32,28 | 0,62% | 940,00 |
| 29.04.2026 | 33,15 | 33,20 | 31,58 | 32,08 | -2,80% | 6.860,00 |
| 28.04.2026 | 33,10 | 33,28 | 32,85 | 33,00 | -0,38% | 3.300,00 |
| 27.04.2026 | 33,33 | 33,53 | 33,03 | 33,13 | -0,97% | - |
| 24.04.2026 | 33,95 | 34,33 | 33,18 | 33,45 | -6,17% | 9.640,00 |
| 23.04.2026 | 35,20 | 35,78 | 34,90 | 35,65 | 0,64% | 4.900,00 |
| 22.04.2026 | 35,35 | 35,45 | 34,90 | 35,43 | 1,07% | - |
| 21.04.2026 | 35,13 | 35,35 | 34,83 | 35,05 | -0,14% | - |
| 20.04.2026 | 34,98 | 35,38 | 34,75 | 35,10 | -0,50% | 5.100,00 |
| 17.04.2026 | 34,60 | 35,48 | 34,48 | 35,28 | 2,10% | - |
| 16.04.2026 | 34,93 | 34,93 | 34,33 | 34,55 | -0,79% | - |
| 15.04.2026 | 34,58 | 34,83 | 34,30 | 34,83 | 1,02% | 16.500,00 |
| 14.04.2026 | 34,63 | 35,43 | 34,03 | 34,48 | -0,51% | 10.700,00 |
| 13.04.2026 | 35,65 | 35,70 | 33,73 | 34,65 | -4,15% | 8.340,00 |
| 10.04.2026 | 35,90 | 36,40 | 35,68 | 36,15 | 1,33% | 7.745,00 |
| 09.04.2026 | 35,15 | 36,30 | 35,08 | 35,68 | 1,13% | 575,00 |
| 08.04.2026 | 35,33 | 35,88 | 34,93 | 35,28 | 0,21% | 14.507,00 |
| 07.04.2026 | 34,83 | 35,40 | 34,80 | 35,20 | 0,79% | 12.738,00 |
| 02.04.2026 | 34,65 | 35,10 | 34,60 | 34,93 | -0,14% | - |
| 01.04.2026 | 35,13 | 35,13 | 34,63 | 34,98 | 1,08% | - |
| 31.03.2026 | 34,18 | 34,70 | 33,98 | 34,60 | 2,37% | 11.925,00 |
| 30.03.2026 | 34,00 | 34,40 | 33,70 | 33,80 | -0,52% | - |
| 27.03.2026 | 34,20 | 34,20 | 33,73 | 33,98 | -0,29% | - |
| 26.03.2026 | 33,88 | 34,48 | 33,73 | 34,08 | 0,37% | 8.100,00 |
| 25.03.2026 | 34,08 | 34,55 | 33,85 | 33,95 | -0,15% | - |
| 24.03.2026 | 33,55 | 34,08 | 33,55 | 34,00 | 0,52% | - |
| 23.03.2026 | 32,78 | 34,13 | 32,58 | 33,83 | 0,97% | 15.200,00 |
| 20.03.2026 | 33,95 | 34,23 | 33,20 | 33,50 | -1,54% | - |
| 19.03.2026 | 33,60 | 34,35 | 33,48 | 34,03 | 1,34% | 13.582,00 |
| 18.03.2026 | 33,43 | 33,88 | 33,28 | 33,58 | 1,36% | 16.100,00 |
| 17.03.2026 | 33,15 | 33,60 | 33,05 | 33,13 | -0,30% | 29.920,00 |
| 16.03.2026 | 33,28 | 33,70 | 32,85 | 33,23 | -0,52% | - |
| 13.03.2026 | 32,75 | 33,88 | 32,43 | 33,40 | 1,91% | 1.050,00 |
| 12.03.2026 | 33,60 | 34,78 | 31,68 | 32,78 | -3,25% | 3.984,00 |
| 11.03.2026 | 33,83 | 34,15 | 32,63 | 33,88 | 0,15% | 19.330,00 |
| 10.03.2026 | 33,70 | 34,45 | 33,70 | 33,83 | -0,37% | 3.450,00 |
| 09.03.2026 | 33,45 | 34,45 | 32,85 | 33,95 | -0,80% | - |
| 06.03.2026 | 34,18 | 34,40 | 33,18 | 34,23 | 0,88% | 33.510,00 |
| 05.03.2026 | 33,65 | 34,43 | 33,45 | 33,93 | 0,67% | 6.000,00 |
| 04.03.2026 | 33,55 | 34,10 | 33,40 | 33,70 | -0,15% | 6.500,00 |
| 03.03.2026 | 34,10 | 34,33 | 33,55 | 33,75 | -1,96% | 19.380,00 |
| 02.03.2026 | 33,30 | 35,78 | 33,30 | 34,43 | -1,22% | - |
| 27.02.2026 | 34,85 | 35,13 | 34,60 | 34,85 | -0,07% | - |
| 26.02.2026 | 34,90 | 35,10 | 34,68 | 34,88 | 0,07% | 13.250,00 |
| 25.02.2026 | 34,88 | 35,15 | 34,63 | 34,85 | -0,14% | 72,00 |
| 24.02.2026 | 35,13 | 35,18 | 34,85 | 34,90 | -0,71% | - |
| 23.02.2026 | 34,95 | 35,28 | 34,85 | 35,15 | 0,29% | 3.260,00 |
| 20.02.2026 | 35,28 | 35,30 | 34,80 | 35,05 | -0,50% | 5.000,00 |
| 19.02.2026 | 35,43 | 35,43 | 34,98 | 35,23 | -0,35% | - |
| 18.02.2026 | 34,83 | 35,40 | 34,68 | 35,35 | 1,29% | 11.925,00 |
| 17.02.2026 | 34,53 | 35,08 | 34,43 | 34,90 | 0,72% | - |
| 16.02.2026 | 34,50 | 34,80 | 34,50 | 34,65 | 0,51% | 17.280,00 |
| 13.02.2026 | 34,23 | 34,78 | 34,13 | 34,48 | 0,80% | 2.200,00 |
| 12.02.2026 | 34,38 | 34,68 | 34,10 | 34,20 | -0,73% | - |
| 11.02.2026 | 34,05 | 34,60 | 34,00 | 34,45 | 1,17% | - |
| 10.02.2026 | 34,50 | 34,65 | 34,03 | 34,05 | -1,38% | - |
| 09.02.2026 | 33,93 | 34,58 | 33,93 | 34,53 | 1,25% | 25.520,00 |
| 06.02.2026 | 33,70 | 34,25 | 32,93 | 34,10 | 1,04% | - |
| 05.02.2026 | 33,85 | 34,78 | 33,40 | 33,75 | 0,45% | - |
| 04.02.2026 | 33,33 | 33,78 | 33,25 | 33,60 | 1,20% | - |
| 03.02.2026 | 33,20 | 33,53 | 32,98 | 33,20 | 0,38% | - |
| 02.02.2026 | 32,80 | 33,33 | 32,75 | 33,08 | 0,15% | 14.400,00 |
| 30.01.2026 | 33,08 | 33,23 | 32,88 | 33,03 | -0,68% | 12.996,00 |
| 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% | - |