1,613€
0,25%
Echtzeit-Aktienkurs bpost S.A.
Bid:
Ask:
Aktienkurse zur bpost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,19% | - |
| 08.07.2026 | 1,65 | 1,65 | 1,59 | 1,61 | -1,53% | - |
| 07.07.2026 | 1,66 | 1,68 | 1,63 | 1,63 | -2,80% | - |
| 06.07.2026 | 1,69 | 1,71 | 1,68 | 1,68 | -0,47% | 4.300,00 |
| 03.07.2026 | 1,59 | 1,71 | 1,58 | 1,69 | 7,85% | 11.300,00 |
| 02.07.2026 | 1,57 | 1,58 | 1,56 | 1,57 | 1,89% | - |
| 01.07.2026 | 1,55 | 1,55 | 1,52 | 1,54 | -1,98% | - |
| 30.06.2026 | 1,56 | 1,57 | 1,56 | 1,57 | 0,64% | - |
| 29.06.2026 | 1,56 | 1,56 | 1,55 | 1,56 | 0,00% | - |
| 26.06.2026 | 1,56 | 1,56 | 1,54 | 1,56 | 0,00% | - |
| 25.06.2026 | 1,56 | 1,58 | 1,55 | 1,56 | 1,30% | - |
| 24.06.2026 | 1,59 | 1,60 | 1,54 | 1,54 | -2,23% | - |
| 23.06.2026 | 1,56 | 1,57 | 1,56 | 1,57 | -2,05% | - |
| 22.06.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 0,06% | - |
| 19.06.2026 | 1,63 | 1,64 | 1,60 | 1,61 | -3,83% | 297,00 |
| 18.06.2026 | 1,66 | 1,69 | 1,66 | 1,67 | 1,34% | - |
| 17.06.2026 | 1,67 | 1,68 | 1,63 | 1,65 | -2,20% | - |
| 16.06.2026 | 1,68 | 1,69 | 1,68 | 1,68 | -2,83% | - |
| 15.06.2026 | 1,74 | 1,75 | 1,72 | 1,73 | 0,76% | - |
| 12.06.2026 | 1,70 | 1,73 | 1,69 | 1,72 | 1,90% | - |
| 11.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,82% | - |
| 10.06.2026 | 1,67 | 1,72 | 1,67 | 1,70 | -0,23% | - |
| 09.06.2026 | 1,71 | 1,71 | 1,70 | 1,71 | -2,68% | - |
| 05.06.2026 | 1,74 | 1,79 | 1,74 | 1,75 | 0,00% | - |
| 04.06.2026 | 1,75 | 1,76 | 1,74 | 1,75 | -1,02% | - |
| 03.06.2026 | 1,77 | 1,78 | 1,77 | 1,77 | 0,74% | - |
| 02.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 01.06.2026 | 1,79 | 1,80 | 1,78 | 1,79 | -1,22% | - |
| 29.05.2026 | 1,77 | 1,82 | 1,77 | 1,81 | 2,90% | - |
| 28.05.2026 | 1,75 | 1,76 | 1,75 | 1,76 | -0,45% | - |
| 27.05.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -1,28% | - |
| 26.05.2026 | 1,79 | 1,79 | 1,78 | 1,79 | 0,00% | - |
| 25.05.2026 | 1,80 | 1,81 | 1,77 | 1,79 | 1,88% | - |
| 22.05.2026 | 1,77 | 1,77 | 1,75 | 1,76 | 0,51% | - |
| 21.05.2026 | 1,76 | 1,77 | 1,75 | 1,75 | 2,40% | - |
| 20.05.2026 | 1,70 | 1,71 | 1,70 | 1,71 | 1,31% | - |
| 19.05.2026 | 1,68 | 1,69 | 1,68 | 1,69 | -0,35% | - |
| 18.05.2026 | 1,65 | 1,70 | 1,63 | 1,69 | 3,24% | - |
| 15.05.2026 | 1,66 | 1,66 | 1,64 | 1,64 | -1,62% | - |
| 14.05.2026 | 1,67 | 1,68 | 1,65 | 1,67 | -1,71% | - |
| 13.05.2026 | 1,73 | 1,74 | 1,69 | 1,69 | -0,94% | - |
| 12.05.2026 | 1,67 | 1,72 | 1,67 | 1,71 | 2,70% | 1.000,00 |
| 11.05.2026 | 1,67 | 1,67 | 1,66 | 1,67 | 0,73% | - |
| 08.05.2026 | 1,68 | 1,68 | 1,64 | 1,65 | 0,24% | - |
| 07.05.2026 | 1,73 | 1,73 | 1,63 | 1,65 | -4,74% | 250,00 |
| 06.05.2026 | 1,77 | 1,79 | 1,66 | 1,73 | -2,81% | - |
| 05.05.2026 | 1,76 | 1,80 | 1,76 | 1,78 | -1,55% | - |
| 04.05.2026 | 1,81 | 1,82 | 1,81 | 1,81 | 1,12% | - |
| 30.04.2026 | 1,77 | 1,81 | 1,76 | 1,79 | -3,04% | - |
| 29.04.2026 | 1,84 | 1,87 | 1,83 | 1,85 | -0,81% | - |
| 28.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,91% | - |
| 27.04.2026 | 1,88 | 1,88 | 1,87 | 1,88 | -1,57% | - |
| 24.04.2026 | 1,89 | 1,91 | 1,88 | 1,91 | 0,90% | - |
| 23.04.2026 | 1,90 | 1,93 | 1,87 | 1,89 | -0,42% | - |
| 22.04.2026 | 1,92 | 1,93 | 1,90 | 1,90 | -0,63% | - |
| 21.04.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -0,21% | - |
| 20.04.2026 | 1,96 | 1,96 | 1,90 | 1,91 | -2,05% | 570,00 |
| 17.04.2026 | 1,91 | 1,95 | 1,91 | 1,95 | 1,88% | - |
| 16.04.2026 | 1,91 | 1,92 | 1,91 | 1,92 | 1,70% | - |
| 15.04.2026 | 1,89 | 1,89 | 1,88 | 1,89 | 2,11% | - |
| 14.04.2026 | 1,84 | 1,85 | 1,84 | 1,85 | -1,44% | - |
| 13.04.2026 | 1,86 | 1,88 | 1,86 | 1,87 | -2,75% | - |
| 10.04.2026 | 1,92 | 1,94 | 1,89 | 1,93 | -0,26% | - |
| 09.04.2026 | 1,94 | 1,94 | 1,91 | 1,93 | -1,13% | - |
| 08.04.2026 | 1,91 | 1,96 | 1,87 | 1,95 | 7,42% | - |
| 07.04.2026 | 1,86 | 1,87 | 1,78 | 1,82 | -0,55% | - |
| 02.04.2026 | 1,79 | 1,84 | 1,79 | 1,83 | -0,38% | - |
| 01.04.2026 | 1,82 | 1,85 | 1,82 | 1,84 | 0,88% | - |
| 31.03.2026 | 1,79 | 1,84 | 1,79 | 1,82 | 1,51% | - |
| 30.03.2026 | 1,78 | 1,82 | 1,77 | 1,79 | -1,16% | - |
| 27.03.2026 | 1,86 | 1,86 | 1,80 | 1,81 | -1,89% | - |
| 26.03.2026 | 1,85 | 1,91 | 1,83 | 1,85 | -2,53% | - |
| 25.03.2026 | 1,84 | 1,90 | 1,82 | 1,90 | 3,49% | - |
| 24.03.2026 | 1,80 | 1,84 | 1,79 | 1,83 | 4,74% | - |
| 23.03.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -1,24% | - |
| 20.03.2026 | 1,75 | 1,79 | 1,74 | 1,77 | 1,08% | - |
| 19.03.2026 | 1,80 | 1,81 | 1,75 | 1,75 | -2,99% | - |
| 18.03.2026 | 1,84 | 1,85 | 1,80 | 1,81 | -0,77% | - |
| 17.03.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,98% | - |
| 16.03.2026 | 1,90 | 1,91 | 1,83 | 1,84 | -4,32% | - |
| 13.03.2026 | 1,93 | 1,93 | 1,92 | 1,92 | 0,37% | - |
| 12.03.2026 | 1,88 | 1,92 | 1,88 | 1,92 | 0,16% | - |
| 11.03.2026 | 1,94 | 1,95 | 1,88 | 1,91 | -1,54% | - |
| 10.03.2026 | 1,91 | 1,96 | 1,91 | 1,94 | 0,67% | - |
| 09.03.2026 | 1,76 | 1,96 | 1,76 | 1,93 | 4,27% | 180,00 |
| 06.03.2026 | 2,08 | 2,08 | 1,82 | 1,85 | -10,30% | - |
| 05.03.2026 | 2,05 | 2,08 | 2,04 | 2,06 | 0,61% | - |
| 04.03.2026 | 2,05 | 2,13 | 2,04 | 2,05 | -1,32% | - |
| 03.03.2026 | 2,10 | 2,12 | 2,06 | 2,08 | -2,24% | - |
| 02.03.2026 | 2,11 | 2,14 | 2,03 | 2,13 | -0,70% | 6,00 |
| 27.02.2026 | 2,13 | 2,16 | 2,12 | 2,14 | 0,23% | 1.000,00 |
| 26.02.2026 | 2,14 | 2,14 | 2,13 | 2,14 | -1,27% | - |
| 25.02.2026 | 2,17 | 2,17 | 2,16 | 2,16 | -0,12% | - |
| 24.02.2026 | 2,23 | 2,23 | 2,16 | 2,17 | -2,59% | - |
| 23.02.2026 | 2,23 | 2,25 | 2,21 | 2,22 | -0,67% | - |
| 20.02.2026 | 2,22 | 2,25 | 2,19 | 2,24 | -0,22% | 3,00 |
| 19.02.2026 | 2,22 | 2,27 | 2,21 | 2,24 | 1,13% | - |
| 18.02.2026 | 2,27 | 2,28 | 2,20 | 2,22 | -1,00% | 3,00 |
| 17.02.2026 | 2,22 | 2,24 | 2,20 | 2,24 | 0,56% | - |
| 16.02.2026 | 2,25 | 2,28 | 2,23 | 2,23 | -1,55% | - |