1,098€
0,73%
Echtzeit-Aktienkurs bpost S.A.
Bid:
Ask:
Aktienkurse zur bpost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,09 | 1,11 | 1,08 | 1,09 | 0,18% | - |
| 20.10.2026 | 1,11 | 1,11 | 1,07 | 1,09 | -2,15% | 190.614,00 |
| 19.10.2026 | 1,12 | 1,12 | 1,10 | 1,11 | -1,42% | 203.602,00 |
| 16.10.2026 | 1,10 | 1,16 | 1,10 | 1,13 | 2,73% | 275.593,00 |
| 15.10.2026 | 1,11 | 1,14 | 1,08 | 1,10 | -0,54% | 378.259,00 |
| 14.10.2026 | 1,13 | 1,14 | 1,11 | 1,11 | -1,95% | 170.205,00 |
| 13.10.2026 | 1,10 | 1,13 | 1,10 | 1,13 | 2,17% | 198.456,00 |
| 12.10.2026 | 1,12 | 1,13 | 1,10 | 1,10 | -1,08% | 160.373,00 |
| 09.10.2026 | 1,10 | 1,13 | 1,09 | 1,12 | 1,27% | 184.887,00 |
| 08.10.2026 | 1,11 | 1,11 | 1,09 | 1,10 | -0,72% | 304.828,00 |
| 07.10.2026 | 1,12 | 1,14 | 1,11 | 1,11 | -1,42% | 187.794,00 |
| 06.10.2026 | 1,13 | 1,14 | 1,12 | 1,13 | 0,90% | 174.763,00 |
| 05.10.2026 | 1,11 | 1,13 | 1,11 | 1,12 | 0,00% | 188.631,00 |
| 02.10.2026 | 1,12 | 1,13 | 1,11 | 1,12 | 0,00% | 122.460,00 |
| 01.10.2026 | 1,13 | 1,13 | 1,11 | 1,12 | -2,11% | 304.755,00 |
| 30.09.2026 | 1,14 | 1,14 | 1,13 | 1,14 | 0,35% | 184.794,00 |
| 29.09.2026 | 1,12 | 1,15 | 1,12 | 1,14 | 1,61% | 235.066,00 |
| 28.09.2026 | 1,14 | 1,15 | 1,12 | 1,12 | -2,10% | 297.015,00 |
| 25.09.2026 | 1,15 | 1,16 | 1,13 | 1,14 | 1,06% | 234.638,00 |
| 24.09.2026 | 1,15 | 1,17 | 1,13 | 1,13 | -1,74% | 224.253,00 |
| 23.09.2026 | 1,18 | 1,18 | 1,15 | 1,15 | -2,38% | 338.284,00 |
| 22.09.2026 | 1,22 | 1,22 | 1,18 | 1,18 | -2,81% | 220.859,00 |
| 21.09.2026 | 1,22 | 1,24 | 1,21 | 1,21 | 1,00% | 321.239,00 |
| 18.09.2026 | 1,21 | 1,22 | 1,18 | 1,20 | -1,64% | 2.720.658,00 |
| 17.09.2026 | 1,22 | 1,23 | 1,20 | 1,22 | 0,49% | 176.943,00 |
| 16.09.2026 | 1,23 | 1,24 | 1,21 | 1,21 | -1,62% | 116.166,00 |
| 15.09.2026 | 1,23 | 1,24 | 1,21 | 1,23 | 1,15% | 131.233,00 |
| 14.09.2026 | 1,21 | 1,23 | 1,21 | 1,22 | 0,00% | 292.517,00 |
| 11.09.2026 | 1,24 | 1,24 | 1,22 | 1,22 | -1,61% | 219.331,00 |
| 10.09.2026 | 1,25 | 1,26 | 1,23 | 1,24 | -0,64% | 254.724,00 |
| 09.09.2026 | 1,26 | 1,28 | 1,24 | 1,25 | -1,89% | 268.777,00 |
| 08.09.2026 | 1,29 | 1,29 | 1,26 | 1,27 | -0,62% | 214.740,00 |
| 07.09.2026 | 1,29 | 1,31 | 1,28 | 1,28 | -1,08% | 179.068,00 |
| 04.09.2026 | 1,29 | 1,30 | 1,28 | 1,29 | -0,46% | 448.127,00 |
| 03.09.2026 | 1,29 | 1,30 | 1,28 | 1,30 | 0,46% | 242.044,00 |
| 02.09.2026 | 1,28 | 1,30 | 1,27 | 1,29 | 0,15% | 313.048,00 |
| 01.09.2026 | 1,28 | 1,31 | 1,28 | 1,29 | 0,00% | 254.408,00 |
| 31.08.2026 | 1,30 | 1,31 | 1,28 | 1,29 | -1,22% | 173.942,00 |
| 28.08.2026 | 1,28 | 1,33 | 1,28 | 1,31 | 2,19% | 284.386,00 |
| 27.08.2026 | 1,29 | 1,30 | 1,26 | 1,28 | -0,47% | 509.124,00 |
| 26.08.2026 | 1,31 | 1,32 | 1,29 | 1,29 | -1,23% | 469.466,00 |
| 25.08.2026 | 1,32 | 1,33 | 1,30 | 1,30 | -1,51% | 224.085,00 |
| 24.08.2026 | 1,33 | 1,33 | 1,31 | 1,32 | -1,05% | 228.869,00 |
| 21.08.2026 | 1,35 | 1,35 | 1,33 | 1,34 | -0,30% | 127.590,00 |
| 20.08.2026 | 1,34 | 1,36 | 1,33 | 1,34 | -1,18% | 143.755,00 |
| 19.08.2026 | 1,33 | 1,36 | 1,32 | 1,36 | 1,80% | 193.714,00 |
| 18.08.2026 | 1,35 | 1,35 | 1,33 | 1,33 | -1,04% | 183.519,00 |
| 17.08.2026 | 1,38 | 1,40 | 1,34 | 1,35 | -3,17% | 356.125,00 |
| 14.08.2026 | 1,38 | 1,42 | 1,38 | 1,39 | 0,14% | 207.836,00 |
| 13.08.2026 | 1,42 | 1,42 | 1,37 | 1,39 | -0,72% | 289.507,00 |
| 12.08.2026 | 1,39 | 1,44 | 1,39 | 1,40 | 0,58% | 508.062,00 |
| 11.08.2026 | 1,36 | 1,39 | 1,35 | 1,39 | 1,91% | 543.281,00 |
| 10.08.2026 | 1,37 | 1,38 | 1,33 | 1,36 | 0,15% | 914.445,00 |
| 07.08.2026 | 1,40 | 1,42 | 1,32 | 1,36 | -10,63% | 2.396.890,00 |
| 06.08.2026 | 1,55 | 1,56 | 1,52 | 1,52 | -0,78% | 179.519,00 |
| 05.08.2026 | 1,55 | 1,57 | 1,53 | 1,54 | -1,16% | 120.232,00 |
| 04.08.2026 | 1,54 | 1,59 | 1,53 | 1,55 | 1,57% | 139.795,00 |
| 03.08.2026 | 1,53 | 1,58 | 1,52 | 1,53 | 1,86% | 205.154,00 |
| 31.07.2026 | 1,53 | 1,53 | 1,50 | 1,50 | -1,44% | 167.092,00 |
| 30.07.2026 | 1,53 | 1,55 | 1,52 | 1,52 | -0,26% | 79.631,00 |
| 29.07.2026 | 1,53 | 1,57 | 1,52 | 1,53 | -0,26% | 123.986,00 |
| 28.07.2026 | 1,51 | 1,55 | 1,51 | 1,53 | 1,06% | 93.119,00 |
| 27.07.2026 | 1,55 | 1,55 | 1,50 | 1,52 | -0,13% | 269.021,00 |
| 24.07.2026 | 1,52 | 1,55 | 1,51 | 1,52 | -0,52% | 99.595,00 |
| 23.07.2026 | 1,56 | 1,57 | 1,51 | 1,53 | -2,18% | 213.131,00 |
| 22.07.2026 | 1,58 | 1,59 | 1,56 | 1,56 | -0,64% | 67.581,00 |
| 21.07.2026 | 1,62 | 1,62 | 1,57 | 1,57 | -1,13% | 68.644,00 |
| 20.07.2026 | 1,58 | 1,62 | 1,57 | 1,59 | 0,13% | 89.297,00 |
| 17.07.2026 | 1,60 | 1,61 | 1,57 | 1,59 | -0,13% | 99.943,00 |
| 16.07.2026 | 1,60 | 1,61 | 1,59 | 1,59 | -0,87% | 63.699,00 |
| 15.07.2026 | 1,61 | 1,64 | 1,58 | 1,60 | -0,37% | 108.833,00 |
| 14.07.2026 | 1,59 | 1,62 | 1,57 | 1,61 | -0,12% | 91.824,00 |
| 13.07.2026 | 1,59 | 1,64 | 1,59 | 1,61 | 1,26% | 275.074,00 |
| 10.07.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -1,12% | 64.735,00 |
| 09.07.2026 | 1,60 | 1,62 | 1,58 | 1,61 | 0,50% | 70.287,00 |
| 08.07.2026 | 1,62 | 1,65 | 1,58 | 1,60 | -2,68% | 145.247,00 |
| 07.07.2026 | 1,69 | 1,69 | 1,62 | 1,64 | -0,96% | 108.054,00 |
| 06.07.2026 | 1,68 | 1,71 | 1,66 | 1,66 | -0,60% | 178.874,00 |
| 03.07.2026 | 1,58 | 1,71 | 1,58 | 1,67 | 5,16% | 381.319,00 |
| 02.07.2026 | 1,57 | 1,59 | 1,55 | 1,59 | 1,40% | 208.321,00 |
| 01.07.2026 | 1,54 | 1,58 | 1,51 | 1,57 | 1,03% | 198.931,00 |
| 30.06.2026 | 1,58 | 1,58 | 1,55 | 1,55 | 0,00% | 239.055,00 |
| 29.06.2026 | 1,56 | 1,59 | 1,55 | 1,55 | -0,39% | 90.410,00 |
| 26.06.2026 | 1,56 | 1,58 | 1,54 | 1,56 | -1,02% | 6.347,00 |
| 25.06.2026 | 1,56 | 1,59 | 1,55 | 1,57 | 1,03% | 3.456,00 |
| 24.06.2026 | 1,61 | 1,61 | 1,53 | 1,56 | -3,11% | 12.616,00 |
| 23.06.2026 | 1,58 | 1,61 | 1,55 | 1,61 | 1,52% | 13.819,00 |
| 22.06.2026 | 1,61 | 1,61 | 1,57 | 1,58 | -1,25% | 44.757,00 |
| 19.06.2026 | 1,63 | 1,63 | 1,60 | 1,60 | -0,87% | 137.868,00 |
| 18.06.2026 | 1,67 | 1,67 | 1,61 | 1,62 | -1,58% | 147.125,00 |
| 17.06.2026 | 1,68 | 1,68 | 1,62 | 1,64 | -1,79% | 209.492,00 |
| 16.06.2026 | 1,70 | 1,71 | 1,66 | 1,67 | -0,12% | 112.919,00 |
| 15.06.2026 | 1,72 | 1,75 | 1,67 | 1,67 | -1,53% | 171.632,00 |
| 12.06.2026 | 1,70 | 1,74 | 1,69 | 1,70 | 1,31% | 135.037,00 |
| 11.06.2026 | 1,72 | 1,72 | 1,68 | 1,68 | -0,71% | 71.814,00 |
| 10.06.2026 | 1,69 | 1,72 | 1,68 | 1,69 | 0,36% | 108.888,00 |
| 09.06.2026 | 1,72 | 1,74 | 1,68 | 1,68 | -1,75% | 85.297,00 |
| 08.06.2026 | 1,70 | 1,73 | 1,68 | 1,71 | -0,35% | 102.773,00 |
| 05.06.2026 | 1,76 | 1,79 | 1,72 | 1,72 | -2,05% | 154.019,00 |
| 04.06.2026 | 1,75 | 1,77 | 1,73 | 1,76 | 0,23% | 66.571,00 |