1,582€
2,39%
Echtzeit-Aktienkurs bpost S.A.
Bid:
Ask:
Aktienkurse zur bpost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,55 | 1,61 | 1,54 | 1,59 | 2,65% | - |
| 15.05.2025 | 1,57 | 1,60 | 1,53 | 1,55 | -1,59% | - |
| 14.05.2025 | 1,57 | 1,63 | 1,53 | 1,57 | 0,00% | 6.760,00 |
| 13.05.2025 | 1,51 | 1,57 | 1,50 | 1,57 | 3,90% | 28.000,00 |
| 12.05.2025 | 1,42 | 1,56 | 1,41 | 1,51 | 7,09% | - |
| 09.05.2025 | 1,36 | 1,55 | 1,36 | 1,41 | 3,98% | 2.869,00 |
| 08.05.2025 | 1,36 | 1,38 | 1,33 | 1,36 | 0,74% | - |
| 07.05.2025 | 1,37 | 1,39 | 1,33 | 1,35 | -1,54% | - |
| 06.05.2025 | 1,44 | 1,45 | 1,36 | 1,37 | -5,07% | - |
| 05.05.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,07% | - |
| 02.05.2025 | 1,44 | 1,45 | 1,41 | 1,44 | 0,49% | - |
| 30.04.2025 | 1,45 | 1,45 | 1,41 | 1,43 | -1,10% | - |
| 29.04.2025 | 1,45 | 1,45 | 1,43 | 1,45 | 0,00% | - |
| 28.04.2025 | 1,43 | 1,46 | 1,42 | 1,45 | 1,26% | - |
| 25.04.2025 | 1,48 | 1,48 | 1,42 | 1,43 | -2,98% | 7.585,00 |
| 24.04.2025 | 1,48 | 1,48 | 1,46 | 1,48 | 0,00% | - |
| 23.04.2025 | 1,42 | 1,49 | 1,40 | 1,48 | 4,17% | 8.000,00 |
| 22.04.2025 | 1,39 | 1,42 | 1,35 | 1,42 | 1,43% | - |
| 17.04.2025 | 1,36 | 1,41 | 1,35 | 1,40 | 2,95% | 8.000,00 |
| 16.04.2025 | 1,41 | 1,41 | 1,35 | 1,36 | -3,97% | 7.100,00 |
| 15.04.2025 | 1,39 | 1,43 | 1,39 | 1,41 | 1,51% | - |
| 14.04.2025 | 1,42 | 1,44 | 1,38 | 1,39 | -2,25% | 2.290,00 |
| 11.04.2025 | 1,41 | 1,45 | 1,37 | 1,42 | 0,85% | 2.000,00 |
| 10.04.2025 | 1,50 | 1,50 | 1,35 | 1,41 | -6,06% | 1.300,00 |
| 09.04.2025 | 1,38 | 1,51 | 1,35 | 1,50 | 8,37% | 3.600,00 |
| 08.04.2025 | 1,37 | 1,42 | 1,37 | 1,39 | 0,95% | - |
| 07.04.2025 | 1,34 | 1,42 | 1,25 | 1,37 | 1,10% | 4.000,00 |
| 04.04.2025 | 1,40 | 1,41 | 1,34 | 1,36 | -2,79% | 12.269,00 |
| 03.04.2025 | 1,44 | 1,45 | 1,36 | 1,40 | -4,18% | 1.570,00 |
| 02.04.2025 | 1,46 | 1,46 | 1,41 | 1,46 | 0,21% | - |
| 01.04.2025 | 1,46 | 1,49 | 1,45 | 1,46 | 0,00% | 6.500,00 |
| 31.03.2025 | 1,46 | 1,48 | 1,42 | 1,46 | -0,41% | - |
| 28.03.2025 | 1,50 | 1,53 | 1,46 | 1,46 | -2,27% | 5.529,00 |
| 27.03.2025 | 1,49 | 1,52 | 1,46 | 1,50 | 0,40% | 2.200,00 |
| 26.03.2025 | 1,52 | 1,54 | 1,49 | 1,49 | -1,85% | 2.260,00 |
| 25.03.2025 | 1,49 | 1,52 | 1,47 | 1,52 | 1,61% | - |
| 24.03.2025 | 1,51 | 1,54 | 1,49 | 1,49 | -1,19% | 10.000,00 |
| 21.03.2025 | 1,49 | 1,54 | 1,48 | 1,51 | 1,14% | 2.821,00 |
| 20.03.2025 | 1,54 | 1,56 | 1,49 | 1,49 | -3,11% | - |
| 19.03.2025 | 1,60 | 1,61 | 1,51 | 1,54 | -3,81% | 2.000,00 |
| 18.03.2025 | 1,60 | 1,64 | 1,58 | 1,60 | 0,31% | 3.500,00 |
| 17.03.2025 | 1,51 | 1,61 | 1,51 | 1,60 | 5,62% | 6.149,00 |
| 14.03.2025 | 1,44 | 1,51 | 1,42 | 1,51 | 5,80% | 176.750,00 |
| 13.03.2025 | 1,37 | 1,45 | 1,35 | 1,43 | 4,53% | 4.075,00 |
| 12.03.2025 | 1,41 | 1,42 | 1,35 | 1,37 | -2,98% | 5.650,00 |
| 11.03.2025 | 1,42 | 1,44 | 1,39 | 1,41 | -0,42% | 11.127,00 |
| 10.03.2025 | 1,45 | 1,45 | 1,39 | 1,42 | -2,07% | 5.700,00 |
| 07.03.2025 | 1,49 | 1,50 | 1,40 | 1,45 | -2,89% | 7.950,00 |
| 06.03.2025 | 1,46 | 1,51 | 1,46 | 1,49 | 1,92% | 23.000,00 |
| 05.03.2025 | 1,47 | 1,53 | 1,44 | 1,46 | -0,68% | 17.100,00 |
| 04.03.2025 | 1,54 | 1,54 | 1,45 | 1,47 | -4,23% | 5.200,00 |
| 03.03.2025 | 1,57 | 1,60 | 1,49 | 1,54 | -1,92% | 29.855,00 |
| 28.02.2025 | 2,06 | 2,06 | 1,52 | 1,57 | -24,07% | 51.640,00 |
| 27.02.2025 | 2,08 | 2,12 | 2,05 | 2,06 | -0,84% | - |
| 26.02.2025 | 2,11 | 2,13 | 2,07 | 2,08 | -1,19% | 6.000,00 |
| 25.02.2025 | 2,11 | 2,15 | 2,09 | 2,11 | 0,00% | - |
| 24.02.2025 | 2,01 | 2,14 | 1,98 | 2,11 | 5,57% | 5.000,00 |
| 21.02.2025 | 2,02 | 2,04 | 1,98 | 1,99 | -1,65% | - |
| 20.02.2025 | 1,93 | 2,03 | 1,93 | 2,03 | 5,11% | 1.000,00 |
| 19.02.2025 | 1,93 | 1,99 | 1,93 | 1,93 | -0,10% | 10.966,00 |
| 18.02.2025 | 1,94 | 1,95 | 1,91 | 1,93 | -0,31% | - |
| 17.02.2025 | 1,92 | 1,95 | 1,88 | 1,94 | 0,99% | 4.710,00 |
| 14.02.2025 | 1,92 | 1,99 | 1,89 | 1,92 | -0,62% | - |
| 13.02.2025 | 1,90 | 1,93 | 1,86 | 1,93 | 1,90% | 7.900,00 |
| 12.02.2025 | 1,88 | 1,94 | 1,85 | 1,89 | 0,96% | 6.120,00 |
| 11.02.2025 | 1,92 | 1,92 | 1,87 | 1,88 | -2,19% | - |
| 10.02.2025 | 1,90 | 1,92 | 1,88 | 1,92 | 1,11% | 3.000,00 |
| 07.02.2025 | 1,89 | 1,94 | 1,87 | 1,90 | 0,37% | 3.083,00 |
| 06.02.2025 | 1,85 | 1,90 | 1,81 | 1,89 | 2,27% | 2.075,00 |
| 05.02.2025 | 1,83 | 1,85 | 1,81 | 1,85 | 1,04% | 20.767,00 |
| 04.02.2025 | 1,85 | 1,86 | 1,80 | 1,83 | -1,19% | - |
| 03.02.2025 | 1,81 | 1,86 | 1,80 | 1,85 | -0,22% | 1.800,00 |
| 31.01.2025 | 1,88 | 1,89 | 1,85 | 1,86 | -1,38% | 10.000,00 |
| 30.01.2025 | 1,89 | 1,91 | 1,87 | 1,88 | -0,16% | 1.707,00 |
| 29.01.2025 | 1,93 | 1,95 | 1,88 | 1,88 | -2,13% | 1.000,00 |
| 28.01.2025 | 1,86 | 1,95 | 1,86 | 1,93 | 3,22% | 26.999,00 |
| 27.01.2025 | 1,81 | 1,89 | 1,80 | 1,87 | 2,42% | - |
| 24.01.2025 | 1,85 | 1,87 | 1,82 | 1,82 | -1,67% | - |
| 23.01.2025 | 1,83 | 1,85 | 1,81 | 1,85 | 1,04% | - |
| 22.01.2025 | 1,90 | 1,93 | 1,83 | 1,83 | -3,73% | 1.500,00 |
| 21.01.2025 | 1,93 | 1,94 | 1,86 | 1,90 | -1,60% | - |
| 20.01.2025 | 1,93 | 1,96 | 1,91 | 1,94 | 0,31% | 10.750,00 |
| 17.01.2025 | 1,91 | 1,97 | 1,91 | 1,93 | 0,78% | 3.600,00 |
| 16.01.2025 | 1,89 | 1,93 | 1,88 | 1,91 | 1,27% | 1.200,00 |
| 15.01.2025 | 1,85 | 1,93 | 1,85 | 1,89 | 1,83% | 6.000,00 |
| 14.01.2025 | 1,89 | 1,92 | 1,85 | 1,86 | -1,69% | 4.750,00 |
| 13.01.2025 | 1,88 | 1,89 | 1,86 | 1,89 | 0,43% | 2.000,00 |
| 10.01.2025 | 1,91 | 1,91 | 1,87 | 1,88 | -1,62% | 1.131,00 |
| 09.01.2025 | 1,95 | 1,95 | 1,91 | 1,91 | -1,85% | - |
| 08.01.2025 | 2,00 | 2,02 | 1,94 | 1,95 | -2,77% | 5.000,00 |
| 07.01.2025 | 2,05 | 2,06 | 2,00 | 2,00 | -2,08% | - |
| 06.01.2025 | 2,00 | 2,08 | 1,98 | 2,05 | 2,56% | - |
| 03.01.2025 | 1,98 | 1,99 | 1,95 | 1,99 | 0,55% | 1.000,00 |
| 02.01.2025 | 1,95 | 2,02 | 1,93 | 1,98 | 1,74% | - |
| 30.12.2024 | 1,98 | 1,99 | 1,95 | 1,95 | -1,12% | 85,00 |
| 27.12.2024 | 1,92 | 1,99 | 1,92 | 1,97 | 2,87% | 6.100,00 |
| 23.12.2024 | 1,91 | 1,94 | 1,88 | 1,92 | 0,37% | 3.850,00 |
| 20.12.2024 | 1,89 | 1,93 | 1,87 | 1,91 | 0,85% | 1.010,00 |
| 19.12.2024 | 1,91 | 1,94 | 1,88 | 1,89 | -0,63% | 375,00 |
| 18.12.2024 | 1,93 | 1,95 | 1,90 | 1,91 | -1,14% | - |