1,588€
3,12%
Echtzeit-Aktienkurs bpost S.A.
Bid:
Ask:
Aktienkurse zur bpost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |