2,230€
-0,67%
Echtzeit-Aktienkurs bpost S.A.
Bid:
Ask:
Aktienkurse zur bpost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,25 | 2,28 | 2,25 | 2,28 | 1,67% | - |
| 13.02.2026 | 2,25 | 2,27 | 2,22 | 2,25 | 0,00% | 273.279,00 |
| 12.02.2026 | 2,37 | 2,37 | 2,25 | 2,25 | -4,06% | 197.491,00 |
| 11.02.2026 | 2,35 | 2,38 | 2,33 | 2,34 | 1,30% | 469.324,00 |
| 10.02.2026 | 2,27 | 2,33 | 2,25 | 2,31 | 2,67% | 183.988,00 |
| 09.02.2026 | 2,22 | 2,27 | 2,22 | 2,25 | 0,90% | 141.474,00 |
| 06.02.2026 | 2,24 | 2,25 | 2,21 | 2,23 | -0,45% | 97.014,00 |
| 05.02.2026 | 2,24 | 2,26 | 2,21 | 2,24 | 0,22% | 196.146,00 |
| 04.02.2026 | 2,20 | 2,26 | 2,15 | 2,24 | 1,36% | 239.790,00 |
| 03.02.2026 | 2,19 | 2,23 | 2,17 | 2,21 | 0,68% | 230.239,00 |
| 02.02.2026 | 2,15 | 2,20 | 2,13 | 2,19 | 0,46% | 149.177,00 |
| 30.01.2026 | 2,16 | 2,20 | 2,15 | 2,18 | 1,16% | 155.073,00 |
| 29.01.2026 | 2,15 | 2,18 | 2,13 | 2,16 | -0,12% | 132.706,00 |
| 28.01.2026 | 2,16 | 2,18 | 2,13 | 2,16 | 0,35% | - |
| 27.01.2026 | 2,15 | 2,16 | 2,12 | 2,15 | 0,94% | 130.378,00 |
| 26.01.2026 | 2,13 | 2,16 | 2,11 | 2,13 | 0,00% | 214.366,00 |
| 23.01.2026 | 2,15 | 2,15 | 2,11 | 2,13 | -0,93% | 69.230,00 |
| 22.01.2026 | 2,13 | 2,15 | 2,12 | 2,15 | 2,87% | 111.415,00 |
| 21.01.2026 | 2,13 | 2,13 | 2,04 | 2,09 | -1,65% | 146.122,00 |
| 20.01.2026 | 2,14 | 2,14 | 2,09 | 2,13 | -0,47% | 251.692,00 |
| 19.01.2026 | 2,15 | 2,16 | 2,12 | 2,14 | -2,95% | 139.864,00 |
| 16.01.2026 | 2,21 | 2,21 | 2,18 | 2,20 | -0,68% | 119.332,00 |
| 15.01.2026 | 2,13 | 2,23 | 2,12 | 2,22 | 3,75% | 343.133,00 |
| 14.01.2026 | 2,13 | 2,14 | 2,09 | 2,14 | 0,00% | 144.506,00 |
| 13.01.2026 | 2,17 | 2,18 | 2,12 | 2,14 | -1,16% | 94.498,00 |
| 12.01.2026 | 2,13 | 2,21 | 2,12 | 2,16 | 1,41% | 292.989,00 |
| 09.01.2026 | 2,07 | 2,14 | 2,07 | 2,13 | 2,90% | 230.379,00 |
| 08.01.2026 | 2,10 | 2,10 | 2,05 | 2,07 | -1,90% | 186.317,00 |
| 07.01.2026 | 2,14 | 2,14 | 2,08 | 2,11 | -1,63% | 278.354,00 |
| 06.01.2026 | 2,10 | 2,16 | 2,09 | 2,15 | 1,42% | 180.779,00 |
| 05.01.2026 | 2,09 | 2,12 | 2,07 | 2,12 | 1,68% | 263.629,00 |
| 02.01.2026 | 2,04 | 2,09 | 2,04 | 2,08 | 1,71% | 153.003,00 |
| 31.12.2025 | 2,05 | 2,06 | 2,03 | 2,05 | -0,49% | 106.161,00 |
| 30.12.2025 | 2,00 | 2,08 | 2,00 | 2,06 | 2,49% | 401.949,00 |
| 29.12.2025 | 2,01 | 2,03 | 1,98 | 2,01 | -0,50% | 293.654,00 |
| 24.12.2025 | 1,99 | 2,02 | 1,99 | 2,02 | 1,15% | 64.093,00 |
| 23.12.2025 | 2,00 | 2,01 | 1,97 | 1,99 | -0,90% | 200.232,00 |
| 22.12.2025 | 2,03 | 2,04 | 1,99 | 2,01 | -0,74% | 254.574,00 |
| 19.12.2025 | 2,03 | 2,05 | 2,01 | 2,03 | 0,00% | 361.784,00 |
| 18.12.2025 | 2,04 | 2,04 | 1,99 | 2,03 | -0,74% | 217.631,00 |
| 17.12.2025 | 2,03 | 2,05 | 1,99 | 2,04 | 0,49% | 134.002,00 |
| 16.12.2025 | 2,00 | 2,05 | 1,98 | 2,03 | 0,50% | 232.929,00 |
| 15.12.2025 | 1,97 | 2,02 | 1,95 | 2,02 | 2,43% | 300.254,00 |
| 12.12.2025 | 1,92 | 1,98 | 1,91 | 1,97 | 2,71% | 332.196,00 |
| 11.12.2025 | 1,89 | 1,96 | 1,89 | 1,92 | 1,80% | 233.488,00 |
| 10.12.2025 | 1,90 | 1,93 | 1,88 | 1,89 | -0,11% | 127.171,00 |
| 09.12.2025 | 1,90 | 1,92 | 1,88 | 1,89 | -1,46% | 117.912,00 |
| 08.12.2025 | 1,93 | 1,94 | 1,90 | 1,92 | 0,10% | 157.811,00 |
| 05.12.2025 | 1,89 | 1,94 | 1,88 | 1,91 | 1,48% | 217.551,00 |
| 04.12.2025 | 1,90 | 1,93 | 1,86 | 1,89 | 0,86% | 270.478,00 |
| 03.12.2025 | 1,85 | 1,90 | 1,84 | 1,87 | 0,11% | 129.082,00 |
| 02.12.2025 | 1,88 | 1,88 | 1,85 | 1,87 | -0,85% | 133.392,00 |
| 01.12.2025 | 1,89 | 1,90 | 1,86 | 1,88 | -0,95% | 187.692,00 |
| 28.11.2025 | 1,89 | 1,92 | 1,88 | 1,90 | 2,15% | 233.704,00 |
| 27.11.2025 | 1,78 | 1,86 | 1,77 | 1,86 | 4,26% | 323.274,00 |
| 26.11.2025 | 1,75 | 1,82 | 1,73 | 1,79 | 2,06% | 527.606,00 |
| 25.11.2025 | 1,76 | 1,77 | 1,73 | 1,75 | -0,23% | 239.307,00 |
| 24.11.2025 | 1,75 | 1,76 | 1,72 | 1,75 | 0,46% | 160.346,00 |
| 21.11.2025 | 1,71 | 1,75 | 1,68 | 1,75 | 0,92% | 297.715,00 |
| 20.11.2025 | 1,73 | 1,75 | 1,70 | 1,73 | 0,12% | 182.984,00 |
| 19.11.2025 | 1,74 | 1,75 | 1,71 | 1,73 | -0,58% | 298.844,00 |
| 18.11.2025 | 1,73 | 1,76 | 1,71 | 1,74 | -2,25% | 433.698,00 |
| 17.11.2025 | 1,80 | 1,82 | 1,76 | 1,78 | -1,77% | 79.159,00 |
| 14.11.2025 | 1,80 | 1,81 | 1,76 | 1,81 | 0,44% | 247.288,00 |
| 13.11.2025 | 1,78 | 1,81 | 1,78 | 1,80 | 1,46% | 152.768,00 |
| 12.11.2025 | 1,78 | 1,82 | 1,77 | 1,78 | 0,23% | 205.374,00 |
| 11.11.2025 | 1,81 | 1,82 | 1,77 | 1,77 | -1,99% | 261.623,00 |
| 10.11.2025 | 1,77 | 1,85 | 1,77 | 1,81 | 3,31% | 245.696,00 |
| 07.11.2025 | 1,74 | 1,80 | 1,73 | 1,75 | 1,16% | 292.261,00 |
| 06.11.2025 | 1,83 | 1,83 | 1,72 | 1,73 | -4,63% | 1.102.165,00 |
| 05.11.2025 | 2,00 | 2,00 | 1,79 | 1,81 | -9,98% | 1.222.324,00 |
| 04.11.2025 | 2,01 | 2,06 | 2,00 | 2,02 | -0,98% | 236.601,00 |
| 03.11.2025 | 2,08 | 2,16 | 2,03 | 2,04 | -3,33% | 324.460,00 |
| 31.10.2025 | 2,12 | 2,13 | 2,09 | 2,11 | -0,94% | 126.625,00 |
| 30.10.2025 | 2,14 | 2,15 | 2,11 | 2,13 | -0,23% | 122.588,00 |
| 29.10.2025 | 2,20 | 2,21 | 2,13 | 2,13 | -2,96% | 133.111,00 |
| 28.10.2025 | 2,18 | 2,23 | 2,16 | 2,20 | 0,69% | 111.649,00 |
| 27.10.2025 | 2,22 | 2,23 | 2,18 | 2,18 | -1,58% | 64.796,00 |
| 24.10.2025 | 2,24 | 2,25 | 2,20 | 2,22 | -0,23% | 79.844,00 |
| 23.10.2025 | 2,17 | 2,23 | 2,17 | 2,22 | 2,54% | 94.374,00 |
| 22.10.2025 | 2,16 | 2,18 | 2,15 | 2,17 | 0,23% | 182.945,00 |
| 21.10.2025 | 2,16 | 2,17 | 2,13 | 2,16 | -0,23% | 141.124,00 |
| 20.10.2025 | 2,15 | 2,17 | 2,11 | 2,17 | 0,93% | 144.166,00 |
| 17.10.2025 | 2,13 | 2,17 | 2,12 | 2,15 | -0,69% | 147.897,00 |
| 16.10.2025 | 2,18 | 2,20 | 2,14 | 2,16 | 0,47% | 157.134,00 |
| 15.10.2025 | 2,21 | 2,21 | 2,15 | 2,15 | -1,83% | 107.467,00 |
| 14.10.2025 | 2,20 | 2,22 | 2,16 | 2,19 | -1,13% | 111.616,00 |
| 13.10.2025 | 2,25 | 2,27 | 2,19 | 2,22 | -0,67% | 136.241,00 |
| 10.10.2025 | 2,29 | 2,34 | 2,23 | 2,23 | -2,62% | 101.038,00 |
| 09.10.2025 | 2,30 | 2,34 | 2,29 | 2,29 | -0,43% | 83.065,00 |
| 08.10.2025 | 2,30 | 2,35 | 2,28 | 2,30 | 1,55% | 132.207,00 |
| 07.10.2025 | 2,29 | 2,30 | 2,26 | 2,27 | -1,31% | 68.246,00 |
| 06.10.2025 | 2,27 | 2,32 | 2,23 | 2,30 | 0,44% | 118.949,00 |
| 03.10.2025 | 2,28 | 2,29 | 2,22 | 2,29 | 1,11% | 124.869,00 |
| 02.10.2025 | 2,22 | 2,28 | 2,20 | 2,26 | 2,26% | 108.888,00 |
| 01.10.2025 | 2,31 | 2,32 | 2,21 | 2,21 | -4,54% | 236.647,00 |
| 30.09.2025 | 2,33 | 2,36 | 2,31 | 2,32 | -0,43% | 120.616,00 |
| 29.09.2025 | 2,39 | 2,39 | 2,31 | 2,33 | -1,90% | 149.000,00 |
| 26.09.2025 | 2,41 | 2,42 | 2,36 | 2,37 | -0,84% | 114.991,00 |
| 25.09.2025 | 2,39 | 2,44 | 2,38 | 2,39 | -0,83% | 73.919,00 |