2,408€
8,94%
Echtzeit-Aktienkurs bpost S.A.
Bid:
Ask:
Aktienkurse zur bpost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,31 | 2,47 | 2,24 | 2,44 | 10,18% | 1.816.484,00 |
| 07.08.2025 | 2,21 | 2,25 | 2,21 | 2,21 | -0,23% | 143.772,00 |
| 06.08.2025 | 2,23 | 2,25 | 2,21 | 2,22 | -1,56% | 137.656,00 |
| 05.08.2025 | 2,23 | 2,26 | 2,22 | 2,25 | 2,74% | 134.180,00 |
| 04.08.2025 | 2,17 | 2,23 | 2,16 | 2,19 | 1,15% | 120.280,00 |
| 01.08.2025 | 2,18 | 2,20 | 2,14 | 2,17 | -1,81% | 133.850,00 |
| 31.07.2025 | 2,22 | 2,23 | 2,17 | 2,21 | -0,45% | 187.390,00 |
| 30.07.2025 | 2,29 | 2,30 | 2,22 | 2,22 | -1,99% | 173.073,00 |
| 29.07.2025 | 2,33 | 2,35 | 2,26 | 2,26 | -3,42% | 147.772,00 |
| 28.07.2025 | 2,39 | 2,42 | 2,33 | 2,34 | -0,64% | 211.447,00 |
| 25.07.2025 | 2,32 | 2,37 | 2,26 | 2,36 | 0,43% | 432.840,00 |
| 24.07.2025 | 2,29 | 2,37 | 2,28 | 2,35 | 3,53% | 364.489,00 |
| 23.07.2025 | 2,20 | 2,28 | 2,20 | 2,27 | 3,42% | 259.961,00 |
| 22.07.2025 | 2,17 | 2,21 | 2,14 | 2,19 | 0,92% | 110.828,00 |
| 21.07.2025 | 2,18 | 2,19 | 2,16 | 2,17 | -0,23% | 75.574,00 |
| 18.07.2025 | 2,13 | 2,21 | 2,11 | 2,18 | 2,59% | 244.216,00 |
| 17.07.2025 | 2,14 | 2,19 | 2,12 | 2,12 | -0,24% | 154.154,00 |
| 16.07.2025 | 2,14 | 2,15 | 2,12 | 2,13 | -1,39% | 125.719,00 |
| 15.07.2025 | 2,14 | 2,22 | 2,14 | 2,16 | 0,23% | 364.789,00 |
| 14.07.2025 | 2,13 | 2,16 | 2,13 | 2,15 | 0,23% | 139.482,00 |
| 11.07.2025 | 2,16 | 2,16 | 2,13 | 2,15 | -0,92% | 55.840,00 |
| 10.07.2025 | 2,11 | 2,17 | 2,11 | 2,17 | 2,85% | 184.637,00 |
| 09.07.2025 | 2,13 | 2,14 | 2,10 | 2,11 | -1,17% | 98.877,00 |
| 08.07.2025 | 2,10 | 2,14 | 2,07 | 2,13 | 1,19% | 196.538,00 |
| 07.07.2025 | 2,11 | 2,13 | 2,10 | 2,11 | -0,71% | 129.920,00 |
| 04.07.2025 | 2,16 | 2,17 | 2,12 | 2,12 | -2,30% | 135.038,00 |
| 03.07.2025 | 2,21 | 2,25 | 2,16 | 2,17 | -1,36% | 196.412,00 |
| 02.07.2025 | 2,13 | 2,21 | 2,12 | 2,20 | 4,27% | 394.743,00 |
| 01.07.2025 | 2,12 | 2,16 | 2,09 | 2,11 | 0,00% | 230.524,00 |
| 30.06.2025 | 2,16 | 2,16 | 2,10 | 2,11 | -2,09% | 133.922,00 |
| 27.06.2025 | 2,13 | 2,17 | 2,13 | 2,16 | 1,65% | 175.144,00 |
| 26.06.2025 | 2,11 | 2,16 | 2,11 | 2,12 | 0,71% | 324.316,00 |
| 25.06.2025 | 2,23 | 2,23 | 2,10 | 2,11 | -5,82% | 326.617,00 |
| 24.06.2025 | 2,20 | 2,25 | 2,20 | 2,24 | 3,23% | 126.993,00 |
| 23.06.2025 | 2,17 | 2,21 | 2,14 | 2,17 | -1,14% | 177.192,00 |
| 20.06.2025 | 2,16 | 2,21 | 2,14 | 2,19 | 1,62% | 374.712,00 |
| 19.06.2025 | 2,18 | 2,21 | 2,15 | 2,16 | -2,05% | 259.010,00 |
| 18.06.2025 | 2,28 | 2,30 | 2,18 | 2,20 | -3,93% | 420.830,00 |
| 17.06.2025 | 2,21 | 2,32 | 2,21 | 2,29 | 3,39% | 612.306,00 |
| 16.06.2025 | 2,06 | 2,24 | 2,06 | 2,22 | 8,05% | 680.334,00 |
| 13.06.2025 | 2,06 | 2,08 | 2,03 | 2,05 | -1,68% | 352.369,00 |
| 12.06.2025 | 2,06 | 2,11 | 2,04 | 2,09 | 0,00% | 291.954,00 |
| 11.06.2025 | 2,03 | 2,11 | 2,01 | 2,09 | 3,73% | 471.979,00 |
| 10.06.2025 | 1,96 | 2,07 | 1,96 | 2,01 | 2,87% | 542.876,00 |
| 09.06.2025 | 1,89 | 1,97 | 1,89 | 1,95 | 2,73% | 176.969,00 |
| 06.06.2025 | 1,88 | 1,91 | 1,85 | 1,90 | 0,63% | 173.694,00 |
| 05.06.2025 | 1,96 | 1,96 | 1,87 | 1,89 | -3,77% | 380.866,00 |
| 04.06.2025 | 2,02 | 2,06 | 1,93 | 1,96 | -2,77% | 377.744,00 |
| 03.06.2025 | 1,99 | 2,14 | 1,98 | 2,02 | 6,77% | 1.128.479,00 |
| 02.06.2025 | 1,89 | 1,92 | 1,84 | 1,89 | -0,63% | 307.074,00 |
| 30.05.2025 | 1,92 | 1,94 | 1,90 | 1,90 | -0,73% | 366.140,00 |
| 29.05.2025 | 1,93 | 1,93 | 1,87 | 1,92 | 1,59% | 155.198,00 |
| 28.05.2025 | 1,96 | 2,01 | 1,89 | 1,89 | -3,48% | 371.170,00 |
| 27.05.2025 | 1,91 | 1,98 | 1,89 | 1,96 | 2,95% | 396.814,00 |
| 26.05.2025 | 1,86 | 1,91 | 1,85 | 1,90 | 4,17% | 372.523,00 |
| 23.05.2025 | 1,81 | 1,89 | 1,78 | 1,82 | 0,66% | 572.734,00 |
| 22.05.2025 | 1,79 | 1,81 | 1,76 | 1,81 | 1,68% | 333.323,00 |
| 21.05.2025 | 1,74 | 1,79 | 1,72 | 1,78 | 2,65% | 312.716,00 |
| 20.05.2025 | 1,71 | 1,74 | 1,65 | 1,74 | 2,00% | 306.750,00 |
| 19.05.2025 | 1,58 | 1,71 | 1,58 | 1,70 | 6,78% | 822.807,00 |
| 16.05.2025 | 1,54 | 1,61 | 1,54 | 1,59 | 3,51% | 373.466,00 |
| 15.05.2025 | 1,59 | 1,60 | 1,53 | 1,54 | -4,23% | 310.044,00 |
| 14.05.2025 | 1,55 | 1,65 | 1,53 | 1,61 | 3,74% | 409.496,00 |
| 13.05.2025 | 1,50 | 1,56 | 1,50 | 1,55 | 3,06% | 240.863,00 |
| 12.05.2025 | 1,41 | 1,56 | 1,41 | 1,50 | 7,43% | 787.875,00 |
| 09.05.2025 | 1,46 | 1,54 | 1,37 | 1,40 | 2,64% | 945.278,00 |
| 08.05.2025 | 1,35 | 1,37 | 1,33 | 1,36 | 1,04% | 166.883,00 |
| 07.05.2025 | 1,37 | 1,39 | 1,35 | 1,35 | -1,60% | 190.448,00 |
| 06.05.2025 | 1,44 | 1,45 | 1,36 | 1,37 | -4,85% | 347.822,00 |
| 05.05.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 0,28% | 192.371,00 |
| 02.05.2025 | 1,44 | 1,45 | 1,41 | 1,44 | 1,99% | 126.871,00 |
| 30.04.2025 | 1,43 | 1,46 | 1,41 | 1,41 | -2,35% | 191.070,00 |
| 29.04.2025 | 1,44 | 1,46 | 1,43 | 1,44 | -0,28% | 104.638,00 |
| 28.04.2025 | 1,44 | 1,46 | 1,42 | 1,45 | 1,69% | 168.515,00 |
| 25.04.2025 | 1,47 | 1,48 | 1,42 | 1,42 | -3,13% | 154.046,00 |
| 24.04.2025 | 1,47 | 1,48 | 1,45 | 1,47 | -0,41% | 93.452,00 |
| 23.04.2025 | 1,42 | 1,49 | 1,41 | 1,48 | 4,98% | 310.347,00 |
| 22.04.2025 | 1,39 | 1,41 | 1,35 | 1,41 | 0,86% | 174.981,00 |
| 17.04.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 1,90% | 92.356,00 |
| 16.04.2025 | 1,40 | 1,40 | 1,35 | 1,37 | -3,25% | 249.141,00 |
| 15.04.2025 | 1,39 | 1,43 | 1,39 | 1,41 | 1,43% | 200.010,00 |
| 14.04.2025 | 1,43 | 1,43 | 1,38 | 1,39 | -0,14% | 220.971,00 |
| 11.04.2025 | 1,41 | 1,41 | 1,36 | 1,40 | 1,31% | 112.248,00 |
| 10.04.2025 | 1,46 | 1,47 | 1,37 | 1,38 | 0,73% | 264.969,00 |
| 09.04.2025 | 1,38 | 1,40 | 1,35 | 1,37 | -2,43% | 369.229,00 |
| 08.04.2025 | 1,39 | 1,42 | 1,37 | 1,40 | 3,24% | 263.057,00 |
| 07.04.2025 | 1,30 | 1,42 | 1,25 | 1,36 | -0,29% | 714.196,00 |
| 04.04.2025 | 1,38 | 1,42 | 1,34 | 1,36 | -1,30% | 483.938,00 |
| 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 |