1,857€
0,38%
Echtzeit-Aktienkurs bpost S.A.
Bid:
Ask:
Aktienkurse zur bpost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,86 | 1,91 | 1,86 | 1,87 | 1,19% | - |
| 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 |
| 12.11.2024 | 2,13 | 2,14 | 2,06 | 2,09 | -3,25% | 462.707,00 |
| 11.11.2024 | 2,25 | 2,25 | 2,16 | 2,16 | -3,36% | 221.929,00 |
| 08.11.2024 | 2,34 | 2,35 | 2,17 | 2,23 | -3,67% | 537.971,00 |
| 07.11.2024 | 2,28 | 2,35 | 2,28 | 2,32 | 0,43% | 179.108,00 |
| 06.11.2024 | 2,30 | 2,34 | 2,27 | 2,31 | -0,43% | 157.321,00 |
| 05.11.2024 | 2,32 | 2,34 | 2,29 | 2,32 | -0,64% | 109.324,00 |
| 04.11.2024 | 2,38 | 2,38 | 2,33 | 2,33 | -2,10% | 110.519,00 |
| 01.11.2024 | 2,42 | 2,43 | 2,38 | 2,38 | -1,04% | 115.635,00 |
| 31.10.2024 | 2,29 | 2,43 | 2,29 | 2,41 | 3,89% | 202.708,00 |
| 30.10.2024 | 2,29 | 2,35 | 2,29 | 2,32 | -1,91% | 848.668,00 |
| 29.10.2024 | 2,38 | 2,41 | 2,35 | 2,36 | -1,46% | 240.870,00 |
| 28.10.2024 | 2,36 | 2,42 | 2,36 | 2,40 | 0,63% | 154.724,00 |
| 25.10.2024 | 2,31 | 2,38 | 2,29 | 2,38 | 2,59% | 199.799,00 |
| 24.10.2024 | 2,34 | 2,37 | 2,32 | 2,32 | -0,85% | 124.202,00 |
| 23.10.2024 | 2,40 | 2,41 | 2,34 | 2,34 | -2,90% | 164.946,00 |
| 22.10.2024 | 2,37 | 2,41 | 2,36 | 2,41 | 2,55% | 151.493,00 |
| 21.10.2024 | 2,41 | 2,43 | 2,35 | 2,35 | -2,89% | 242.392,00 |
| 18.10.2024 | 2,40 | 2,45 | 2,38 | 2,42 | 0,41% | 321.893,00 |
| 17.10.2024 | 2,47 | 2,48 | 2,41 | 2,41 | -2,82% | 224.541,00 |
| 16.10.2024 | 2,46 | 2,49 | 2,45 | 2,48 | 0,20% | 190.748,00 |
| 15.10.2024 | 2,58 | 2,58 | 2,46 | 2,48 | -3,51% | - |
| 14.10.2024 | 2,60 | 2,61 | 2,56 | 2,57 | -1,16% | 66.998,00 |
| 11.10.2024 | 2,62 | 2,66 | 2,58 | 2,60 | -1,89% | 86.514,00 |
| 10.10.2024 | 2,56 | 2,68 | 2,54 | 2,65 | 3,73% | 238.396,00 |
| 09.10.2024 | 2,52 | 2,55 | 2,51 | 2,55 | 1,39% | 138.180,00 |
| 08.10.2024 | 2,56 | 2,56 | 2,50 | 2,52 | -1,95% | 185.746,00 |
| 07.10.2024 | 2,60 | 2,60 | 2,57 | 2,57 | -0,39% | 113.317,00 |
| 04.10.2024 | 2,51 | 2,60 | 2,51 | 2,58 | 2,39% | 163.133,00 |
| 03.10.2024 | 2,54 | 2,56 | 2,51 | 2,52 | -1,18% | 98.449,00 |
| 02.10.2024 | 2,54 | 2,55 | 2,51 | 2,55 | 0,20% | 133.057,00 |
| 01.10.2024 | 2,56 | 2,58 | 2,54 | 2,54 | -0,97% | 95.627,00 |
| 30.09.2024 | 2,59 | 2,59 | 2,53 | 2,57 | -0,39% | 151.544,00 |
| 27.09.2024 | 2,50 | 2,60 | 2,50 | 2,58 | 3,21% | 233.523,00 |
| 26.09.2024 | 2,46 | 2,52 | 2,46 | 2,50 | 1,42% | 174.897,00 |
| 25.09.2024 | 2,47 | 2,48 | 2,44 | 2,46 | 0,20% | 212.983,00 |
| 24.09.2024 | 2,43 | 2,52 | 2,43 | 2,46 | 1,03% | 235.704,00 |
| 23.09.2024 | 2,46 | 2,48 | 2,43 | 2,43 | -1,22% | 217.634,00 |
| 20.09.2024 | 2,60 | 2,60 | 2,46 | 2,46 | -5,38% | 424.726,00 |
| 19.09.2024 | 2,59 | 2,62 | 2,59 | 2,60 | 0,39% | 92.394,00 |
| 18.09.2024 | 2,61 | 2,62 | 2,58 | 2,59 | -0,19% | 95.800,00 |
| 17.09.2024 | 2,49 | 2,61 | 2,49 | 2,60 | 4,43% | 348.793,00 |
| 16.09.2024 | 2,52 | 2,52 | 2,47 | 2,49 | -1,39% | 169.755,00 |
| 13.09.2024 | 2,50 | 2,52 | 2,49 | 2,52 | 0,80% | 110.252,00 |
| 12.09.2024 | 2,52 | 2,55 | 2,50 | 2,50 | 0,00% | 124.361,00 |
| 11.09.2024 | 2,51 | 2,53 | 2,50 | 2,50 | 0,00% | 80.753,00 |
| 10.09.2024 | 2,52 | 2,53 | 2,50 | 2,50 | -0,79% | 111.428,00 |
| 09.09.2024 | 2,54 | 2,56 | 2,51 | 2,52 | -0,98% | 153.288,00 |
| 06.09.2024 | 2,56 | 2,56 | 2,54 | 2,55 | -0,97% | 67.294,00 |
| 05.09.2024 | 2,56 | 2,61 | 2,56 | 2,57 | -0,77% | 125.211,00 |
| 04.09.2024 | 2,50 | 2,59 | 2,50 | 2,59 | 2,17% | 196.202,00 |
| 03.09.2024 | 2,53 | 2,54 | 2,50 | 2,54 | 0,00% | 150.844,00 |
| 02.09.2024 | 2,55 | 2,56 | 2,52 | 2,54 | -0,98% | 85.680,00 |
| 30.08.2024 | 2,57 | 2,59 | 2,54 | 2,56 | -0,39% | 221.654,00 |
| 29.08.2024 | 2,53 | 2,57 | 2,53 | 2,57 | 1,18% | 90.295,00 |
| 28.08.2024 | 2,55 | 2,57 | 2,52 | 2,54 | -0,78% | 149.242,00 |
| 27.08.2024 | 2,61 | 2,61 | 2,56 | 2,56 | -1,16% | 57.852,00 |
| 26.08.2024 | 2,61 | 2,61 | 2,58 | 2,59 | -0,77% | 59.071,00 |
| 23.08.2024 | 2,60 | 2,62 | 2,58 | 2,61 | 0,38% | 85.383,00 |
| 22.08.2024 | 2,59 | 2,61 | 2,57 | 2,60 | 0,00% | 145.684,00 |
| 21.08.2024 | 2,55 | 2,60 | 2,55 | 2,60 | 1,76% | 55.714,00 |
| 20.08.2024 | 2,62 | 2,63 | 2,55 | 2,56 | -2,85% | 89.132,00 |
| 19.08.2024 | 2,59 | 2,64 | 2,59 | 2,63 | 1,15% | 83.353,00 |
| 16.08.2024 | 2,59 | 2,60 | 2,57 | 2,60 | 0,19% | 76.534,00 |
| 15.08.2024 | 2,55 | 2,61 | 2,55 | 2,60 | 1,76% | 117.121,00 |
| 14.08.2024 | 2,55 | 2,55 | 2,51 | 2,55 | 1,59% | 83.926,00 |
| 13.08.2024 | 2,59 | 2,60 | 2,51 | 2,51 | -3,09% | 118.124,00 |
| 12.08.2024 | 2,60 | 2,62 | 2,59 | 2,59 | -0,77% | 100.523,00 |
| 09.08.2024 | 2,61 | 2,62 | 2,59 | 2,61 | 0,58% | 63.418,00 |
| 08.08.2024 | 2,59 | 2,60 | 2,55 | 2,60 | 0,00% | 143.135,00 |
| 07.08.2024 | 2,62 | 2,62 | 2,57 | 2,60 | 0,00% | 128.846,00 |
| 06.08.2024 | 2,59 | 2,60 | 2,55 | 2,60 | 0,78% | 135.409,00 |
| 05.08.2024 | 2,50 | 2,58 | 2,47 | 2,58 | 0,00% | 356.697,00 |
| 02.08.2024 | 2,60 | 2,71 | 2,57 | 2,58 | -1,72% | 354.865,00 |
| 01.08.2024 | 2,65 | 2,65 | 2,61 | 2,62 | -0,76% | 143.704,00 |
| 31.07.2024 | 2,65 | 2,65 | 2,62 | 2,64 | 0,00% | 112.977,00 |
| 30.07.2024 | 2,62 | 2,67 | 2,60 | 2,64 | 0,38% | 203.641,00 |
| 29.07.2024 | 2,67 | 2,68 | 2,62 | 2,63 | -0,75% | 112.385,00 |
| 26.07.2024 | 2,66 | 2,66 | 2,62 | 2,65 | 0,00% | 100.742,00 |
| 25.07.2024 | 2,63 | 2,66 | 2,63 | 2,65 | 0,57% | 118.168,00 |
| 24.07.2024 | 2,66 | 2,67 | 2,64 | 2,64 | -0,57% | 159.234,00 |
| 23.07.2024 | 2,68 | 2,68 | 2,63 | 2,65 | -1,12% | 97.656,00 |
| 22.07.2024 | 2,64 | 2,68 | 2,63 | 2,68 | 2,10% | 133.663,00 |
| 19.07.2024 | 2,68 | 2,70 | 2,62 | 2,63 | -3,49% | 120.174,00 |
| 18.07.2024 | 2,66 | 2,72 | 2,66 | 2,72 | 2,06% | 222.308,00 |