29,050€
0,87%
Echtzeit-Aktienkurs OESTERREICH. POST AG
Bid:
Ask:
Aktienkurse zur OESTERREICH. POST AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2025 | 28,90 | 29,15 | 28,90 | 29,08 | 1,13% | - |
| 03.09.2025 | 29,05 | 29,10 | 28,75 | 28,75 | -0,52% | - |
| 02.09.2025 | 29,08 | 29,13 | 28,88 | 28,90 | 0,35% | - |
| 01.09.2025 | 29,05 | 29,13 | 28,80 | 28,80 | -0,69% | - |
| 29.08.2025 | 29,18 | 29,53 | 28,85 | 29,00 | -0,51% | 200,00 |
| 28.08.2025 | 29,20 | 29,28 | 29,00 | 29,15 | -0,34% | - |
| 27.08.2025 | 29,23 | 29,60 | 28,98 | 29,25 | -0,17% | - |
| 26.08.2025 | 29,18 | 29,80 | 29,03 | 29,30 | 0,51% | - |
| 25.08.2025 | 29,25 | 29,53 | 29,03 | 29,15 | 0,00% | - |
| 22.08.2025 | 29,08 | 29,60 | 29,03 | 29,15 | 0,17% | - |
| 21.08.2025 | 29,08 | 29,43 | 29,08 | 29,10 | -0,09% | - |
| 20.08.2025 | 29,30 | 29,75 | 29,08 | 29,13 | -0,60% | - |
| 19.08.2025 | 29,08 | 29,73 | 29,03 | 29,30 | 0,77% | - |
| 18.08.2025 | 29,15 | 29,63 | 28,93 | 29,08 | -0,17% | - |
| 15.08.2025 | 29,28 | 30,80 | 28,90 | 29,13 | -0,26% | - |
| 14.08.2025 | 29,08 | 30,60 | 29,08 | 29,20 | 0,34% | - |
| 13.08.2025 | 29,05 | 29,58 | 28,98 | 29,10 | 0,00% | - |
| 12.08.2025 | 29,28 | 29,40 | 28,60 | 29,10 | -0,26% | 30,00 |
| 11.08.2025 | 29,70 | 29,88 | 29,00 | 29,18 | -1,52% | - |
| 08.08.2025 | 30,70 | 30,75 | 29,23 | 29,63 | -3,81% | - |
| 07.08.2025 | 30,83 | 31,20 | 30,70 | 30,80 | 0,16% | - |
| 06.08.2025 | 31,13 | 31,15 | 30,70 | 30,75 | -1,20% | - |
| 05.08.2025 | 30,60 | 31,33 | 30,60 | 31,13 | 1,80% | - |
| 04.08.2025 | 30,40 | 30,73 | 30,30 | 30,58 | 1,16% | 800,00 |
| 01.08.2025 | 30,45 | 30,88 | 30,18 | 30,23 | -1,23% | - |
| 31.07.2025 | 30,90 | 30,95 | 30,58 | 30,60 | -0,81% | - |
| 30.07.2025 | 31,05 | 31,05 | 30,73 | 30,85 | -0,64% | - |
| 29.07.2025 | 31,13 | 31,33 | 31,00 | 31,05 | 0,00% | - |
| 28.07.2025 | 31,30 | 31,50 | 30,85 | 31,05 | -0,88% | 500,00 |
| 25.07.2025 | 31,33 | 31,45 | 30,93 | 31,33 | -0,08% | - |
| 24.07.2025 | 30,55 | 31,48 | 30,55 | 31,35 | 2,79% | - |
| 23.07.2025 | 30,55 | 30,95 | 30,18 | 30,50 | 0,49% | - |
| 22.07.2025 | 30,38 | 30,38 | 30,13 | 30,35 | -0,16% | - |
| 21.07.2025 | 30,03 | 30,83 | 30,03 | 30,40 | 0,83% | - |
| 18.07.2025 | 30,38 | 30,90 | 30,13 | 30,15 | -0,58% | - |
| 17.07.2025 | 30,75 | 30,75 | 30,25 | 30,33 | -1,46% | - |
| 16.07.2025 | 30,58 | 30,83 | 30,40 | 30,78 | 0,41% | - |
| 15.07.2025 | 30,70 | 30,83 | 30,25 | 30,65 | 0,08% | - |
| 14.07.2025 | 30,30 | 31,10 | 30,13 | 30,63 | 0,33% | - |
| 11.07.2025 | 30,55 | 30,63 | 30,30 | 30,53 | -0,16% | - |
| 10.07.2025 | 30,50 | 30,90 | 30,40 | 30,58 | 0,00% | 33,00 |
| 09.07.2025 | 30,40 | 30,70 | 30,00 | 30,58 | 0,16% | 300,00 |
| 08.07.2025 | 30,15 | 30,53 | 30,10 | 30,53 | 1,41% | - |
| 07.07.2025 | 30,20 | 30,30 | 30,08 | 30,10 | 0,08% | - |
| 04.07.2025 | 30,20 | 30,40 | 29,30 | 30,08 | -0,82% | - |
| 03.07.2025 | 30,43 | 30,48 | 30,33 | 30,33 | -0,25% | - |
| 02.07.2025 | 30,48 | 30,63 | 30,25 | 30,40 | -0,57% | - |
| 01.07.2025 | 30,35 | 30,63 | 30,15 | 30,58 | 0,74% | 310,00 |
| 30.06.2025 | 30,33 | 30,55 | 30,23 | 30,35 | 0,25% | - |
| 27.06.2025 | 30,13 | 30,33 | 29,85 | 30,28 | 0,50% | - |
| 26.06.2025 | 30,10 | 30,13 | 29,83 | 30,13 | -0,33% | 40,00 |
| 25.06.2025 | 29,88 | 30,23 | 29,68 | 30,23 | 1,34% | - |
| 24.06.2025 | 30,25 | 30,25 | 29,73 | 29,83 | 0,00% | - |
| 23.06.2025 | 29,95 | 30,00 | 29,45 | 29,83 | -1,49% | - |
| 20.06.2025 | 29,75 | 30,33 | 29,35 | 30,28 | 2,80% | - |
| 19.06.2025 | 29,38 | 30,08 | 29,33 | 29,45 | -0,42% | - |
| 18.06.2025 | 29,83 | 30,10 | 29,50 | 29,58 | -0,08% | - |
| 17.06.2025 | 29,40 | 29,93 | 29,38 | 29,60 | 0,25% | - |
| 16.06.2025 | 29,55 | 29,70 | 29,50 | 29,53 | 0,00% | 20,00 |
| 13.06.2025 | 29,38 | 30,10 | 29,30 | 29,53 | -0,59% | 10,00 |
| 12.06.2025 | 29,60 | 30,08 | 29,50 | 29,70 | 0,17% | 440,00 |
| 11.06.2025 | 29,70 | 29,95 | 29,60 | 29,65 | -0,25% | 40,00 |
| 10.06.2025 | 29,75 | 30,13 | 29,58 | 29,73 | 0,17% | - |
| 09.06.2025 | 30,10 | 30,10 | 29,68 | 29,68 | -1,58% | - |
| 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% | - |