1,358€
-1,59%
Echtzeit-Aktienkurs bpost S.A.
Bid:
Ask:
Aktienkurse zur bpost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,38 | 1,41 | 1,34 | 1,34 | -2,68% | - |
| 03.04.2025 | 1,43 | 1,45 | 1,36 | 1,38 | -5,22% | 741.390,00 |
| 02.04.2025 | 1,45 | 1,46 | 1,41 | 1,46 | -0,14% | 331.277,00 |
| 01.04.2025 | 1,47 | 1,49 | 1,45 | 1,46 | 0,83% | 154.712,00 |
| 31.03.2025 | 1,45 | 1,47 | 1,42 | 1,45 | -1,50% | 324.495,00 |
| 28.03.2025 | 1,50 | 1,52 | 1,46 | 1,47 | -1,87% | 205.383,00 |
| 27.03.2025 | 1,45 | 1,52 | 1,45 | 1,50 | 0,00% | 249.073,00 |
| 26.03.2025 | 1,51 | 1,52 | 1,49 | 1,50 | -1,45% | 124.559,00 |
| 25.03.2025 | 1,49 | 1,52 | 1,47 | 1,52 | 1,88% | 229.364,00 |
| 24.03.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -2,10% | 293.338,00 |
| 21.03.2025 | 1,51 | 1,54 | 1,50 | 1,52 | 0,93% | 435.845,00 |
| 20.03.2025 | 1,54 | 1,56 | 1,51 | 1,51 | -1,18% | 202.089,00 |
| 19.03.2025 | 1,59 | 1,59 | 1,51 | 1,53 | -4,86% | 304.270,00 |
| 18.03.2025 | 1,59 | 1,64 | 1,59 | 1,60 | 1,13% | 580.164,00 |
| 17.03.2025 | 1,51 | 1,60 | 1,51 | 1,59 | 5,73% | 660.663,00 |
| 14.03.2025 | 1,43 | 1,51 | 1,42 | 1,50 | 4,60% | 387.214,00 |
| 13.03.2025 | 1,35 | 1,45 | 1,35 | 1,43 | 4,67% | 447.387,00 |
| 12.03.2025 | 1,40 | 1,41 | 1,35 | 1,37 | -2,28% | 508.635,00 |
| 11.03.2025 | 1,41 | 1,44 | 1,39 | 1,40 | -0,99% | 434.233,00 |
| 10.03.2025 | 1,41 | 1,44 | 1,40 | 1,42 | 0,28% | 759.223,00 |
| 07.03.2025 | 1,48 | 1,49 | 1,40 | 1,41 | -5,11% | 1.088.176,00 |
| 06.03.2025 | 1,47 | 1,51 | 1,46 | 1,49 | 3,33% | 662.850,00 |
| 05.03.2025 | 1,49 | 1,53 | 1,44 | 1,44 | -0,96% | 657.381,00 |
| 04.03.2025 | 1,50 | 1,53 | 1,45 | 1,45 | -4,22% | 845.800,00 |
| 03.03.2025 | 1,57 | 1,59 | 1,49 | 1,52 | -0,26% | 1.576.420,00 |
| 28.02.2025 | 1,82 | 1,82 | 1,52 | 1,52 | -26,83% | 6.497.970,00 |
| 27.02.2025 | 2,04 | 2,10 | 2,04 | 2,08 | 0,73% | 333.133,00 |
| 26.02.2025 | 2,10 | 2,12 | 2,07 | 2,07 | -1,67% | 265.488,00 |
| 25.02.2025 | 2,11 | 2,15 | 2,09 | 2,10 | -0,71% | 274.995,00 |
| 24.02.2025 | 2,05 | 2,12 | 2,03 | 2,12 | 4,70% | 329.139,00 |
| 21.02.2025 | 2,00 | 2,03 | 1,98 | 2,02 | 1,20% | 311.155,00 |
| 20.02.2025 | 1,93 | 2,00 | 1,93 | 2,00 | 3,42% | 200.220,00 |
| 19.02.2025 | 1,94 | 1,99 | 1,93 | 1,93 | -0,72% | 287.737,00 |
| 18.02.2025 | 1,93 | 1,95 | 1,91 | 1,94 | 0,21% | 300.425,00 |
| 17.02.2025 | 1,91 | 1,94 | 1,88 | 1,94 | 1,04% | 264.763,00 |
| 14.02.2025 | 1,91 | 1,93 | 1,89 | 1,92 | 0,10% | 131.694,00 |
| 13.02.2025 | 1,87 | 1,92 | 1,86 | 1,92 | 2,02% | 272.778,00 |
| 12.02.2025 | 1,85 | 1,91 | 1,83 | 1,88 | 0,43% | 192.079,00 |
| 11.02.2025 | 1,89 | 1,89 | 1,87 | 1,87 | -1,27% | 116.912,00 |
| 10.02.2025 | 1,89 | 1,91 | 1,88 | 1,90 | 0,21% | 138.333,00 |
| 07.02.2025 | 1,90 | 1,93 | 1,87 | 1,89 | 0,00% | 218.884,00 |
| 06.02.2025 | 1,85 | 1,90 | 1,84 | 1,89 | 2,71% | 170.316,00 |
| 05.02.2025 | 1,83 | 1,84 | 1,81 | 1,84 | 0,55% | 171.362,00 |
| 04.02.2025 | 1,85 | 1,85 | 1,81 | 1,83 | -1,19% | 163.370,00 |
| 03.02.2025 | 1,82 | 1,85 | 1,80 | 1,85 | -0,54% | 215.874,00 |
| 31.01.2025 | 1,87 | 1,89 | 1,85 | 1,86 | -0,85% | 124.677,00 |
| 30.01.2025 | 1,89 | 1,91 | 1,87 | 1,88 | -0,11% | 123.563,00 |
| 29.01.2025 | 1,92 | 1,92 | 1,88 | 1,88 | -1,57% | 82.404,00 |
| 28.01.2025 | 1,87 | 1,96 | 1,87 | 1,91 | 2,69% | 256.416,00 |
| 27.01.2025 | 1,81 | 1,89 | 1,80 | 1,86 | 2,08% | 417.041,00 |
| 24.01.2025 | 1,82 | 1,87 | 1,82 | 1,82 | 0,00% | 205.223,00 |
| 23.01.2025 | 1,82 | 1,84 | 1,81 | 1,82 | -0,44% | 244.793,00 |
| 22.01.2025 | 1,91 | 1,93 | 1,83 | 1,83 | -4,58% | 301.550,00 |
| 21.01.2025 | 1,93 | 1,94 | 1,90 | 1,92 | -0,62% | 108.936,00 |
| 20.01.2025 | 1,95 | 1,96 | 1,91 | 1,93 | 0,10% | 186.995,00 |
| 17.01.2025 | 1,91 | 1,96 | 1,91 | 1,93 | 0,84% | 108.384,00 |
| 16.01.2025 | 1,91 | 1,93 | 1,88 | 1,91 | 1,27% | 248.930,00 |
| 15.01.2025 | 1,90 | 1,93 | 1,87 | 1,89 | 0,85% | 242.864,00 |
| 14.01.2025 | 1,89 | 1,91 | 1,87 | 1,87 | -0,21% | 167.571,00 |
| 13.01.2025 | 1,86 | 1,88 | 1,86 | 1,88 | 0,11% | 268.996,00 |
| 10.01.2025 | 1,87 | 1,92 | 1,86 | 1,88 | -2,29% | 186.750,00 |
| 09.01.2025 | 1,93 | 1,94 | 1,92 | 1,92 | -1,23% | 114.229,00 |
| 08.01.2025 | 2,01 | 2,01 | 1,94 | 1,94 | -3,28% | 172.469,00 |
| 07.01.2025 | 2,05 | 2,07 | 2,01 | 2,01 | -2,19% | 173.780,00 |
| 06.01.2025 | 2,00 | 2,08 | 1,98 | 2,06 | 3,16% | 301.022,00 |
| 03.01.2025 | 1,98 | 1,99 | 1,95 | 1,99 | 0,40% | 189.060,00 |
| 02.01.2025 | 1,99 | 2,01 | 1,96 | 1,98 | 0,71% | 200.781,00 |
| 31.12.2024 | 1,98 | 1,98 | 1,96 | 1,97 | 1,13% | 81.424,00 |
| 30.12.2024 | 1,98 | 1,98 | 1,92 | 1,95 | -1,42% | 163.253,00 |
| 27.12.2024 | 1,92 | 1,99 | 1,92 | 1,98 | 2,60% | 294.965,00 |
| 24.12.2024 | 1,92 | 1,95 | 1,92 | 1,93 | 0,31% | 54.504,00 |
| 23.12.2024 | 1,90 | 1,94 | 1,89 | 1,92 | 0,21% | 123.238,00 |
| 20.12.2024 | 1,95 | 1,95 | 1,87 | 1,92 | 0,74% | 316.515,00 |
| 19.12.2024 | 1,91 | 1,94 | 1,86 | 1,90 | -1,45% | 205.873,00 |
| 18.12.2024 | 1,97 | 1,97 | 1,92 | 1,93 | 0,21% | 78.669,00 |
| 17.12.2024 | 1,92 | 1,95 | 1,90 | 1,93 | 0,42% | 184.835,00 |
| 16.12.2024 | 1,96 | 1,97 | 1,88 | 1,92 | -3,03% | 343.718,00 |
| 13.12.2024 | 1,98 | 2,00 | 1,97 | 1,98 | -0,20% | 161.806,00 |
| 12.12.2024 | 1,95 | 1,99 | 1,95 | 1,98 | 1,54% | 160.346,00 |
| 11.12.2024 | 1,97 | 1,99 | 1,95 | 1,95 | -1,41% | 159.475,00 |
| 10.12.2024 | 1,97 | 2,01 | 1,96 | 1,98 | 0,30% | 205.471,00 |
| 09.12.2024 | 1,96 | 1,99 | 1,96 | 1,97 | 1,54% | 278.257,00 |
| 06.12.2024 | 1,92 | 1,98 | 1,92 | 1,94 | 0,83% | 209.507,00 |
| 05.12.2024 | 1,89 | 1,95 | 1,89 | 1,93 | 3,54% | 403.448,00 |
| 04.12.2024 | 1,86 | 1,91 | 1,85 | 1,86 | 0,65% | 217.172,00 |
| 03.12.2024 | 1,88 | 1,91 | 1,85 | 1,85 | -1,39% | 226.616,00 |
| 02.12.2024 | 1,89 | 1,89 | 1,85 | 1,88 | -1,05% | 266.866,00 |
| 29.11.2024 | 1,91 | 1,92 | 1,87 | 1,90 | -0,42% | 258.312,00 |
| 28.11.2024 | 1,94 | 1,96 | 1,90 | 1,90 | -1,04% | 108.897,00 |
| 27.11.2024 | 1,89 | 1,93 | 1,88 | 1,92 | 1,16% | 180.304,00 |
| 26.11.2024 | 1,97 | 1,97 | 1,89 | 1,90 | -3,26% | 148.064,00 |
| 25.11.2024 | 1,95 | 2,01 | 1,95 | 1,97 | 0,61% | 381.626,00 |
| 22.11.2024 | 1,96 | 1,96 | 1,90 | 1,95 | 0,26% | 258.105,00 |
| 21.11.2024 | 1,92 | 1,96 | 1,89 | 1,95 | 1,83% | - |
| 20.11.2024 | 2,01 | 2,03 | 1,91 | 1,91 | -5,01% | 454.630,00 |
| 19.11.2024 | 2,04 | 2,07 | 1,99 | 2,02 | -1,23% | 394.946,00 |
| 18.11.2024 | 2,08 | 2,08 | 2,03 | 2,04 | -2,39% | 169.040,00 |
| 15.11.2024 | 2,09 | 2,15 | 2,09 | 2,09 | -0,71% | 165.395,00 |
| 14.11.2024 | 2,10 | 2,11 | 2,08 | 2,11 | 0,48% | 154.236,00 |
| 13.11.2024 | 2,08 | 2,10 | 2,05 | 2,10 | 0,48% | 189.129,00 |