2,428€
-2,12%
Echtzeit-Aktienkurs BPOST S.A. COMPARTMENT A
Bid:
Ask:
Aktienkurse zur BPOST S.A. COMPARTMENT A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2024 | 2,61 | 2,68 | 2,60 | 2,67 | 1,72% | 258.401,00 |
| 16.07.2024 | 2,63 | 2,64 | 2,54 | 2,62 | 0,00% | 243.344,00 |
| 15.07.2024 | 2,67 | 2,69 | 2,62 | 2,62 | -2,96% | 249.690,00 |
| 12.07.2024 | 2,69 | 2,70 | 2,67 | 2,70 | 0,00% | 221.989,00 |
| 11.07.2024 | 2,64 | 2,73 | 2,64 | 2,70 | 2,27% | 210.830,00 |
| 10.07.2024 | 2,66 | 2,71 | 2,64 | 2,64 | -0,75% | 154.485,00 |
| 09.07.2024 | 2,73 | 2,73 | 2,66 | 2,66 | -1,48% | 151.339,00 |
| 08.07.2024 | 2,76 | 2,78 | 2,70 | 2,70 | -2,70% | 222.122,00 |
| 05.07.2024 | 2,77 | 2,81 | 2,72 | 2,78 | 1,28% | 405.134,00 |
| 04.07.2024 | 2,91 | 2,93 | 2,74 | 2,74 | -5,52% | 560.934,00 |
| 03.07.2024 | 2,85 | 2,96 | 2,78 | 2,90 | -7,50% | 933.828,00 |
| 02.07.2024 | 3,13 | 3,18 | 3,08 | 3,14 | 0,80% | 88.964,00 |
| 01.07.2024 | 3,04 | 3,13 | 3,04 | 3,11 | 2,81% | 158.864,00 |
| 28.06.2024 | 3,08 | 3,09 | 3,03 | 3,03 | -1,94% | 152.984,00 |
| 27.06.2024 | 3,11 | 3,13 | 3,08 | 3,09 | -0,80% | 52.750,00 |
| 26.06.2024 | 3,15 | 3,17 | 3,09 | 3,11 | -1,27% | 143.352,00 |
| 25.06.2024 | 3,16 | 3,16 | 3,11 | 3,15 | -0,16% | 154.951,00 |
| 24.06.2024 | 3,11 | 3,17 | 3,11 | 3,16 | 1,28% | 91.163,00 |
| 21.06.2024 | 3,17 | 3,19 | 3,12 | 3,12 | -1,74% | 550.063,00 |
| 20.06.2024 | 3,17 | 3,19 | 3,12 | 3,17 | 0,48% | 116.670,00 |
| 19.06.2024 | 3,11 | 3,18 | 3,10 | 3,16 | 1,77% | 128.293,00 |
| 18.06.2024 | 3,07 | 3,11 | 3,07 | 3,10 | 0,49% | 141.265,00 |
| 17.06.2024 | 3,10 | 3,14 | 3,06 | 3,09 | -0,80% | 149.118,00 |
| 14.06.2024 | 3,11 | 3,14 | 3,08 | 3,11 | -0,16% | 222.810,00 |
| 13.06.2024 | 3,17 | 3,18 | 3,11 | 3,12 | -2,04% | 148.780,00 |
| 12.06.2024 | 3,17 | 3,22 | 3,13 | 3,18 | 0,32% | 234.070,00 |
| 11.06.2024 | 3,22 | 3,25 | 3,17 | 3,17 | -1,71% | 103.859,00 |
| 10.06.2024 | 3,21 | 3,24 | 3,18 | 3,23 | 0,31% | 74.835,00 |
| 07.06.2024 | 3,26 | 3,28 | 3,18 | 3,22 | -0,77% | 156.912,00 |
| 06.06.2024 | 3,28 | 3,30 | 3,24 | 3,24 | -0,61% | 174.745,00 |
| 05.06.2024 | 3,30 | 3,32 | 3,26 | 3,26 | -1,06% | 86.051,00 |
| 04.06.2024 | 3,36 | 3,37 | 3,29 | 3,30 | -1,93% | 93.581,00 |
| 03.06.2024 | 3,39 | 3,41 | 3,34 | 3,36 | 0,45% | 214.520,00 |
| 31.05.2024 | 3,32 | 3,35 | 3,32 | 3,35 | 0,45% | 450.955,00 |